CJ ENM CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 72,300.00 | 72,600.00 | 70,500.00 | 71,600.00 | 71,600.00 | 47,002 |
| 2024-01-26 | 72,800.00 | 73,600.00 | 71,900.00 | 72,900.00 | 72,900.00 | 59,077 |
| 2024-01-25 | 71,900.00 | 73,700.00 | 70,500.00 | 72,800.00 | 72,800.00 | 90,653 |
| 2024-01-24 | 69,700.00 | 73,800.00 | 69,500.00 | 72,500.00 | 72,500.00 | 165,526 |
| 2024-01-23 | 67,100.00 | 70,500.00 | 65,900.00 | 69,900.00 | 69,900.00 | 123,439 |
| 2024-01-22 | 63,400.00 | 66,900.00 | 62,500.00 | 66,500.00 | 66,500.00 | 155,637 |
| 2024-01-19 | 62,700.00 | 64,000.00 | 61,000.00 | 61,600.00 | 61,600.00 | 80,659 |
| 2024-01-18 | 62,500.00 | 63,000.00 | 61,500.00 | 62,100.00 | 62,100.00 | 52,910 |
| 2024-01-17 | 64,400.00 | 64,400.00 | 61,400.00 | 61,800.00 | 61,800.00 | 78,407 |
| 2024-01-16 | 64,000.00 | 65,500.00 | 63,200.00 | 63,800.00 | 63,800.00 | 45,239 |
| 2024-01-15 | 67,000.00 | 67,000.00 | 64,000.00 | 64,000.00 | 64,000.00 | 91,283 |
| 2024-01-12 | 67,100.00 | 67,500.00 | 65,700.00 | 66,700.00 | 66,700.00 | 55,945 |
| 2024-01-11 | 67,700.00 | 68,000.00 | 66,300.00 | 66,700.00 | 66,700.00 | 85,242 |
| 2024-01-10 | 67,700.00 | 68,200.00 | 66,700.00 | 67,700.00 | 67,700.00 | 80,625 |
| 2024-01-09 | 70,200.00 | 71,100.00 | 67,200.00 | 67,700.00 | 67,700.00 | 148,820 |
| 2024-01-08 | 68,500.00 | 70,500.00 | 67,600.00 | 69,700.00 | 69,700.00 | 67,433 |
| 2024-01-05 | 68,300.00 | 69,100.00 | 67,600.00 | 68,800.00 | 68,800.00 | 53,043 |
| 2024-01-04 | 70,000.00 | 70,000.00 | 67,200.00 | 68,200.00 | 68,200.00 | 103,571 |
| 2024-01-03 | 70,500.00 | 71,500.00 | 69,200.00 | 69,900.00 | 69,900.00 | 76,591 |
| 2024-01-02 | 72,000.00 | 72,100.00 | 70,900.00 | 71,200.00 | 71,200.00 | 52,549 |
| 2023-12-28 | 71,700.00 | 72,800.00 | 70,900.00 | 72,200.00 | 72,200.00 | 54,655 |
| 2023-12-27 | 71,200.00 | 72,700.00 | 70,800.00 | 72,400.00 | 72,400.00 | 61,607 |
| 2023-12-26 | 72,200.00 | 73,000.00 | 70,600.00 | 71,700.00 | 71,700.00 | 75,106 |
| 2023-12-22 | 72,300.00 | 73,800.00 | 71,700.00 | 72,800.00 | 72,800.00 | 65,487 |
| 2023-12-21 | 72,500.00 | 73,100.00 | 71,700.00 | 72,300.00 | 72,300.00 | 63,924 |
| 2023-12-20 | 72,100.00 | 73,400.00 | 70,700.00 | 73,100.00 | 73,100.00 | 79,542 |
| 2023-12-19 | 73,200.00 | 74,500.00 | 71,900.00 | 72,100.00 | 72,100.00 | 116,891 |
| 2023-12-18 | 74,800.00 | 74,800.00 | 73,000.00 | 74,100.00 | 74,100.00 | 90,611 |
| 2023-12-15 | 75,000.00 | 75,200.00 | 73,000.00 | 74,900.00 | 74,900.00 | 101,511 |
| 2023-12-14 | 75,300.00 | 75,800.00 | 73,600.00 | 75,000.00 | 75,000.00 | 109,217 |
| 2023-12-13 | 75,000.00 | 75,700.00 | 73,800.00 | 74,100.00 | 74,100.00 | 56,948 |
| 2023-12-12 | 79,300.00 | 80,000.00 | 74,700.00 | 75,000.00 | 75,000.00 | 174,074 |
| 2023-12-11 | 75,500.00 | 78,700.00 | 75,000.00 | 78,700.00 | 78,700.00 | 69,475 |
| 2023-12-08 | 75,800.00 | 76,500.00 | 74,600.00 | 75,500.00 | 75,500.00 | 81,925 |
| 2023-12-07 | 77,100.00 | 78,000.00 | 75,600.00 | 75,600.00 | 75,600.00 | 50,556 |
| 2023-12-06 | 75,900.00 | 77,800.00 | 75,600.00 | 77,100.00 | 77,100.00 | 99,455 |
| 2023-12-05 | 77,500.00 | 78,900.00 | 75,300.00 | 75,800.00 | 75,800.00 | 102,961 |
| 2023-12-04 | 79,100.00 | 80,500.00 | 77,600.00 | 78,500.00 | 78,500.00 | 131,318 |
| 2023-12-01 | 77,500.00 | 79,400.00 | 77,000.00 | 78,600.00 | 78,600.00 | 159,795 |
| 2023-11-30 | 80,300.00 | 80,400.00 | 75,900.00 | 76,600.00 | 76,600.00 | 194,138 |
| 2023-11-29 | 73,800.00 | 80,400.00 | 72,900.00 | 80,400.00 | 80,400.00 | 274,836 |
| 2023-11-28 | 75,300.00 | 75,400.00 | 72,200.00 | 74,200.00 | 74,200.00 | 108,295 |
| 2023-11-27 | 77,300.00 | 77,500.00 | 74,000.00 | 75,500.00 | 75,500.00 | 134,612 |
| 2023-11-24 | 75,200.00 | 77,800.00 | 74,400.00 | 77,500.00 | 77,500.00 | 220,616 |
| 2023-11-23 | 72,800.00 | 75,500.00 | 71,400.00 | 75,200.00 | 75,200.00 | 188,118 |
| 2023-11-22 | 69,000.00 | 73,500.00 | 68,700.00 | 72,900.00 | 72,900.00 | 211,650 |
| 2023-11-21 | 67,800.00 | 70,700.00 | 67,700.00 | 70,000.00 | 70,000.00 | 92,724 |
| 2023-11-20 | 67,800.00 | 69,000.00 | 67,200.00 | 67,700.00 | 67,700.00 | 50,653 |
| 2023-11-17 | 67,800.00 | 68,500.00 | 66,700.00 | 68,400.00 | 68,400.00 | 53,334 |
| 2023-11-16 | 69,200.00 | 70,800.00 | 67,300.00 | 68,600.00 | 68,600.00 | 82,238 |
| 2023-11-15 | 70,400.00 | 70,600.00 | 69,000.00 | 69,200.00 | 69,200.00 | 75,088 |
| 2023-11-14 | 66,800.00 | 70,100.00 | 66,800.00 | 69,700.00 | 69,700.00 | 144,797 |
| 2023-11-13 | 68,900.00 | 69,900.00 | 66,500.00 | 66,800.00 | 66,800.00 | 143,483 |
| 2023-11-10 | 68,200.00 | 70,500.00 | 66,500.00 | 69,700.00 | 69,700.00 | 241,971 |
| 2023-11-09 | 64,700.00 | 69,800.00 | 64,400.00 | 68,900.00 | 68,900.00 | 513,042 |
| 2023-11-08 | 57,800.00 | 65,900.00 | 57,800.00 | 65,300.00 | 65,300.00 | 546,231 |
| 2023-11-07 | 58,100.00 | 58,200.00 | 57,000.00 | 57,800.00 | 57,800.00 | 67,051 |
| 2023-11-06 | 57,100.00 | 58,700.00 | 56,000.00 | 58,200.00 | 58,200.00 | 126,815 |
| 2023-11-03 | 53,900.00 | 56,400.00 | 53,600.00 | 56,300.00 | 56,300.00 | 111,911 |
| 2023-11-02 | 54,500.00 | 54,800.00 | 53,400.00 | 54,100.00 | 54,100.00 | 61,892 |
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.