CJ ENM CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 77,200.00 | 78,800.00 | 76,300.00 | 77,700.00 | 77,700.00 | 45,373 |
| 2024-04-25 | 75,700.00 | 78,000.00 | 75,200.00 | 76,600.00 | 76,600.00 | 43,762 |
| 2024-04-24 | 76,400.00 | 76,600.00 | 74,900.00 | 75,700.00 | 75,700.00 | 54,855 |
| 2024-04-23 | 76,000.00 | 76,600.00 | 74,400.00 | 75,000.00 | 75,000.00 | 69,082 |
| 2024-04-22 | 74,400.00 | 76,600.00 | 74,000.00 | 74,700.00 | 74,700.00 | 61,227 |
| 2024-04-19 | 73,000.00 | 75,200.00 | 72,300.00 | 73,700.00 | 73,700.00 | 80,422 |
| 2024-04-18 | 74,600.00 | 75,400.00 | 73,500.00 | 73,700.00 | 73,700.00 | 61,947 |
| 2024-04-17 | 73,400.00 | 76,000.00 | 73,400.00 | 73,900.00 | 73,900.00 | 66,736 |
| 2024-04-16 | 73,200.00 | 74,400.00 | 72,100.00 | 73,000.00 | 73,000.00 | 72,797 |
| 2024-04-15 | 73,700.00 | 75,200.00 | 72,800.00 | 73,800.00 | 73,800.00 | 47,826 |
| 2024-04-12 | 76,800.00 | 78,200.00 | 72,900.00 | 73,700.00 | 73,700.00 | 130,283 |
| 2024-04-11 | 77,500.00 | 79,100.00 | 75,800.00 | 75,800.00 | 75,800.00 | 130,879 |
| 2024-04-09 | 79,400.00 | 80,600.00 | 77,900.00 | 77,900.00 | 77,900.00 | 57,667 |
| 2024-04-08 | 80,200.00 | 80,200.00 | 77,200.00 | 78,700.00 | 78,700.00 | 74,995 |
| 2024-04-05 | 80,800.00 | 81,200.00 | 79,100.00 | 79,100.00 | 79,100.00 | 65,225 |
| 2024-04-04 | 81,900.00 | 82,400.00 | 79,300.00 | 80,800.00 | 80,800.00 | 110,872 |
| 2024-04-03 | 79,000.00 | 83,400.00 | 78,900.00 | 80,800.00 | 80,800.00 | 162,060 |
| 2024-04-02 | 85,000.00 | 85,000.00 | 78,900.00 | 79,100.00 | 79,100.00 | 245,494 |
| 2024-04-01 | 83,400.00 | 86,800.00 | 81,200.00 | 86,000.00 | 86,000.00 | 250,200 |
| 2024-03-29 | 79,100.00 | 83,500.00 | 78,700.00 | 83,000.00 | 83,000.00 | 200,133 |
| 2024-03-28 | 80,400.00 | 80,900.00 | 77,200.00 | 78,300.00 | 78,300.00 | 93,881 |
| 2024-03-27 | 80,800.00 | 82,500.00 | 80,000.00 | 80,300.00 | 80,300.00 | 77,914 |
| 2024-03-26 | 75,700.00 | 82,300.00 | 75,000.00 | 81,800.00 | 81,800.00 | 210,571 |
| 2024-03-25 | 76,600.00 | 77,500.00 | 74,700.00 | 75,300.00 | 75,300.00 | 52,198 |
| 2024-03-22 | 74,600.00 | 76,000.00 | 74,500.00 | 75,800.00 | 75,800.00 | 39,913 |
| 2024-03-21 | 75,300.00 | 76,400.00 | 74,600.00 | 75,100.00 | 75,100.00 | 62,985 |
| 2024-03-20 | 76,000.00 | 76,500.00 | 73,800.00 | 74,600.00 | 74,600.00 | 61,445 |
| 2024-03-19 | 77,000.00 | 77,500.00 | 75,600.00 | 76,000.00 | 76,000.00 | 52,960 |
| 2024-03-18 | 76,000.00 | 78,500.00 | 75,900.00 | 77,700.00 | 77,700.00 | 59,676 |
| 2024-03-15 | 76,400.00 | 77,300.00 | 74,800.00 | 76,300.00 | 76,300.00 | 68,492 |
| 2024-03-14 | 75,900.00 | 78,500.00 | 75,500.00 | 76,400.00 | 76,400.00 | 83,403 |
| 2024-03-13 | 75,400.00 | 77,400.00 | 74,000.00 | 75,800.00 | 75,800.00 | 92,680 |
| 2024-03-12 | 74,200.00 | 75,700.00 | 72,500.00 | 75,400.00 | 75,400.00 | 103,323 |
| 2024-03-11 | 72,700.00 | 74,900.00 | 72,700.00 | 74,800.00 | 74,800.00 | 80,722 |
| 2024-03-08 | 73,000.00 | 73,800.00 | 72,200.00 | 73,300.00 | 73,300.00 | 63,967 |
| 2024-03-07 | 75,200.00 | 75,500.00 | 72,200.00 | 72,200.00 | 72,200.00 | 137,443 |
| 2024-03-06 | 75,300.00 | 76,900.00 | 74,500.00 | 75,200.00 | 75,200.00 | 135,081 |
| 2024-03-05 | 78,500.00 | 79,500.00 | 75,900.00 | 76,600.00 | 76,600.00 | 117,488 |
| 2024-03-04 | 79,600.00 | 82,100.00 | 77,700.00 | 78,400.00 | 78,400.00 | 80,857 |
| 2024-02-29 | 79,300.00 | 81,200.00 | 79,300.00 | 79,400.00 | 79,400.00 | 55,218 |
| 2024-02-28 | 79,900.00 | 81,300.00 | 79,200.00 | 80,100.00 | 80,100.00 | 55,351 |
| 2024-02-27 | 82,300.00 | 82,300.00 | 79,300.00 | 79,300.00 | 79,300.00 | 72,221 |
| 2024-02-26 | 82,000.00 | 84,300.00 | 78,100.00 | 82,600.00 | 82,600.00 | 135,695 |
| 2024-02-23 | 81,100.00 | 82,900.00 | 80,000.00 | 82,900.00 | 82,900.00 | 78,134 |
| 2024-02-22 | 81,700.00 | 83,900.00 | 80,100.00 | 81,400.00 | 81,400.00 | 107,933 |
| 2024-02-21 | 77,400.00 | 83,100.00 | 77,300.00 | 82,200.00 | 82,200.00 | 214,757 |
| 2024-02-20 | 77,000.00 | 79,900.00 | 75,700.00 | 78,500.00 | 78,500.00 | 160,626 |
| 2024-02-19 | 78,600.00 | 79,900.00 | 76,400.00 | 76,500.00 | 76,500.00 | 151,749 |
| 2024-02-16 | 78,600.00 | 79,200.00 | 77,300.00 | 78,600.00 | 78,600.00 | 75,720 |
| 2024-02-15 | 81,500.00 | 81,600.00 | 77,500.00 | 78,500.00 | 78,500.00 | 315,809 |
| 2024-02-14 | 79,600.00 | 84,100.00 | 78,500.00 | 82,600.00 | 82,600.00 | 192,282 |
| 2024-02-13 | 86,100.00 | 86,200.00 | 80,600.00 | 80,700.00 | 80,700.00 | 271,370 |
| 2024-02-08 | 84,100.00 | 89,300.00 | 83,900.00 | 86,200.00 | 86,200.00 | 596,110 |
| 2024-02-07 | 74,500.00 | 84,800.00 | 73,600.00 | 83,400.00 | 83,400.00 | 690,792 |
| 2024-02-06 | 72,600.00 | 76,400.00 | 71,800.00 | 74,500.00 | 74,500.00 | 119,612 |
| 2024-02-05 | 72,500.00 | 73,700.00 | 72,200.00 | 72,800.00 | 72,800.00 | 31,355 |
| 2024-02-02 | 73,800.00 | 75,200.00 | 72,500.00 | 73,200.00 | 73,200.00 | 95,961 |
| 2024-02-01 | 71,400.00 | 74,000.00 | 70,100.00 | 73,900.00 | 73,900.00 | 109,245 |
| 2024-01-31 | 70,600.00 | 72,200.00 | 69,900.00 | 71,500.00 | 71,500.00 | 54,774 |
| 2024-01-30 | 71,600.00 | 72,100.00 | 70,300.00 | 70,600.00 | 70,600.00 | 56,967 |
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.