CJ ENM CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 76,000.00 | 77,500.00 | 75,500.00 | 77,200.00 | 77,200.00 | 38,648 |
| 2024-07-24 | 74,300.00 | 77,500.00 | 74,300.00 | 76,800.00 | 76,800.00 | 32,713 |
| 2024-07-23 | 75,100.00 | 76,700.00 | 73,800.00 | 75,800.00 | 75,800.00 | 59,501 |
| 2024-07-22 | 75,400.00 | 76,000.00 | 73,700.00 | 75,300.00 | 75,300.00 | 31,928 |
| 2024-07-19 | 76,200.00 | 77,000.00 | 74,300.00 | 76,500.00 | 76,500.00 | 56,683 |
| 2024-07-18 | 76,600.00 | 77,400.00 | 76,000.00 | 77,000.00 | 77,000.00 | 43,250 |
| 2024-07-17 | 78,400.00 | 78,700.00 | 75,800.00 | 76,000.00 | 76,000.00 | 69,911 |
| 2024-07-16 | 77,400.00 | 78,400.00 | 75,900.00 | 78,400.00 | 78,400.00 | 60,315 |
| 2024-07-15 | 77,500.00 | 78,300.00 | 76,200.00 | 76,900.00 | 76,900.00 | 58,997 |
| 2024-07-12 | 76,900.00 | 78,700.00 | 76,400.00 | 77,900.00 | 77,900.00 | 53,721 |
| 2024-07-11 | 76,500.00 | 78,400.00 | 75,900.00 | 77,400.00 | 77,400.00 | 113,120 |
| 2024-07-10 | 74,900.00 | 76,100.00 | 73,500.00 | 75,900.00 | 75,900.00 | 78,530 |
| 2024-07-09 | 72,300.00 | 75,300.00 | 72,300.00 | 74,900.00 | 74,900.00 | 124,870 |
| 2024-07-08 | 70,300.00 | 72,800.00 | 70,200.00 | 72,300.00 | 72,300.00 | 110,157 |
| 2024-07-05 | 69,100.00 | 71,700.00 | 69,000.00 | 70,100.00 | 70,100.00 | 213,537 |
| 2024-07-04 | 77,000.00 | 78,000.00 | 68,400.00 | 69,100.00 | 69,100.00 | 636,674 |
| 2024-07-03 | 82,400.00 | 83,100.00 | 76,300.00 | 78,400.00 | 78,400.00 | 242,664 |
| 2024-07-02 | 85,500.00 | 86,200.00 | 83,100.00 | 83,100.00 | 83,100.00 | 54,224 |
| 2024-07-01 | 85,100.00 | 86,800.00 | 84,100.00 | 86,300.00 | 86,300.00 | 70,141 |
| 2024-06-28 | 83,400.00 | 87,100.00 | 83,000.00 | 84,200.00 | 84,200.00 | 53,647 |
| 2024-06-27 | 83,400.00 | 84,500.00 | 82,600.00 | 82,700.00 | 82,700.00 | 49,690 |
| 2024-06-26 | 83,300.00 | 84,500.00 | 82,900.00 | 83,600.00 | 83,600.00 | 22,328 |
| 2024-06-25 | 82,300.00 | 84,600.00 | 82,300.00 | 83,200.00 | 83,200.00 | 28,124 |
| 2024-06-24 | 83,200.00 | 84,400.00 | 82,900.00 | 83,000.00 | 83,000.00 | 30,966 |
| 2024-06-21 | 84,300.00 | 85,500.00 | 82,700.00 | 83,200.00 | 83,200.00 | 46,869 |
| 2024-06-20 | 85,700.00 | 86,300.00 | 84,300.00 | 84,800.00 | 84,800.00 | 43,345 |
| 2024-06-19 | 83,900.00 | 88,200.00 | 82,600.00 | 86,400.00 | 86,400.00 | 114,379 |
| 2024-06-18 | 87,400.00 | 87,400.00 | 83,200.00 | 83,400.00 | 83,400.00 | 77,128 |
| 2024-06-17 | 83,400.00 | 87,300.00 | 81,400.00 | 86,900.00 | 86,900.00 | 107,811 |
| 2024-06-14 | 84,000.00 | 85,600.00 | 83,200.00 | 83,400.00 | 83,400.00 | 96,378 |
| 2024-06-13 | 85,500.00 | 85,700.00 | 84,100.00 | 84,100.00 | 84,100.00 | 80,656 |
| 2024-06-12 | 84,100.00 | 85,800.00 | 84,100.00 | 85,500.00 | 85,500.00 | 45,645 |
| 2024-06-11 | 84,900.00 | 87,100.00 | 83,900.00 | 84,100.00 | 84,100.00 | 60,310 |
| 2024-06-10 | 84,700.00 | 86,500.00 | 83,700.00 | 85,600.00 | 85,600.00 | 51,582 |
| 2024-06-07 | 86,000.00 | 88,800.00 | 85,100.00 | 85,800.00 | 85,800.00 | 60,661 |
| 2024-06-05 | 87,900.00 | 88,300.00 | 86,100.00 | 86,200.00 | 86,200.00 | 39,042 |
| 2024-06-04 | 88,200.00 | 89,000.00 | 86,000.00 | 87,100.00 | 87,100.00 | 71,407 |
| 2024-06-03 | 89,600.00 | 90,300.00 | 86,600.00 | 88,200.00 | 88,200.00 | 82,007 |
| 2024-05-31 | 90,300.00 | 91,400.00 | 88,300.00 | 89,500.00 | 89,500.00 | 77,619 |
| 2024-05-30 | 87,900.00 | 91,000.00 | 87,100.00 | 88,900.00 | 88,900.00 | 112,054 |
| 2024-05-29 | 89,800.00 | 89,800.00 | 87,300.00 | 87,600.00 | 87,600.00 | 57,973 |
| 2024-05-28 | 91,100.00 | 91,100.00 | 88,400.00 | 89,800.00 | 89,800.00 | 80,585 |
| 2024-05-27 | 90,500.00 | 94,900.00 | 90,300.00 | 91,100.00 | 91,100.00 | 260,444 |
| 2024-05-24 | 84,000.00 | 89,500.00 | 83,500.00 | 89,000.00 | 89,000.00 | 145,035 |
| 2024-05-23 | 85,900.00 | 86,500.00 | 84,400.00 | 85,000.00 | 85,000.00 | 52,526 |
| 2024-05-22 | 83,200.00 | 86,400.00 | 82,500.00 | 86,100.00 | 86,100.00 | 167,625 |
| 2024-05-21 | 81,100.00 | 82,600.00 | 80,700.00 | 82,000.00 | 82,000.00 | 38,065 |
| 2024-05-20 | 84,600.00 | 85,000.00 | 80,200.00 | 81,100.00 | 81,100.00 | 87,234 |
| 2024-05-17 | 83,800.00 | 86,200.00 | 82,800.00 | 83,300.00 | 83,300.00 | 96,349 |
| 2024-05-16 | 84,500.00 | 85,000.00 | 82,000.00 | 82,900.00 | 82,900.00 | 85,836 |
| 2024-05-14 | 84,600.00 | 86,800.00 | 83,300.00 | 84,100.00 | 84,100.00 | 87,225 |
| 2024-05-13 | 88,000.00 | 88,300.00 | 84,600.00 | 84,900.00 | 84,900.00 | 115,131 |
| 2024-05-10 | 81,500.00 | 89,000.00 | 80,000.00 | 88,600.00 | 88,600.00 | 382,934 |
| 2024-05-09 | 78,200.00 | 83,900.00 | 77,800.00 | 81,100.00 | 81,100.00 | 229,700 |
| 2024-05-08 | 78,600.00 | 78,900.00 | 77,400.00 | 78,600.00 | 78,600.00 | 45,373 |
| 2024-05-07 | 79,700.00 | 80,000.00 | 77,600.00 | 78,600.00 | 78,600.00 | 43,482 |
| 2024-05-03 | 76,900.00 | 78,900.00 | 76,500.00 | 78,400.00 | 78,400.00 | 57,676 |
| 2024-05-02 | 76,000.00 | 77,000.00 | 75,700.00 | 76,300.00 | 76,300.00 | 44,022 |
| 2024-04-30 | 78,700.00 | 79,400.00 | 75,900.00 | 76,000.00 | 76,000.00 | 76,049 |
| 2024-04-29 | 78,200.00 | 78,300.00 | 76,900.00 | 78,300.00 | 78,300.00 | 25,860 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 2,100.0000 KRW |
| 2021-12-29 | 2,100.0000 KRW |
| 2020-12-29 | 1,600.0000 KRW |
| 2019-12-27 | 1,400.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.