CJ ENM CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 52,500.00 | 54,200.00 | 52,500.00 | 53,900.00 | 53,900.00 | 61,919 |
| 2023-10-31 | 52,300.00 | 53,600.00 | 51,800.00 | 52,100.00 | 52,100.00 | 61,278 |
| 2023-10-30 | 51,200.00 | 52,200.00 | 50,900.00 | 52,000.00 | 52,000.00 | 30,851 |
| 2023-10-27 | 51,000.00 | 52,500.00 | 50,700.00 | 51,300.00 | 51,300.00 | 112,620 |
| 2023-10-26 | 50,900.00 | 52,300.00 | 50,400.00 | 50,600.00 | 50,600.00 | 85,115 |
| 2023-10-25 | 52,000.00 | 52,500.00 | 51,300.00 | 52,200.00 | 52,200.00 | 65,896 |
| 2023-10-24 | 50,800.00 | 52,000.00 | 49,900.00 | 51,800.00 | 51,800.00 | 62,443 |
| 2023-10-23 | 49,850.00 | 50,900.00 | 49,850.00 | 50,200.00 | 50,200.00 | 42,593 |
| 2023-10-20 | 50,400.00 | 51,600.00 | 49,500.00 | 50,500.00 | 50,500.00 | 78,274 |
| 2023-10-19 | 50,700.00 | 51,800.00 | 50,500.00 | 50,800.00 | 50,800.00 | 74,292 |
| 2023-10-18 | 51,500.00 | 52,300.00 | 51,200.00 | 51,500.00 | 51,500.00 | 40,195 |
| 2023-10-17 | 51,800.00 | 52,600.00 | 51,300.00 | 51,700.00 | 51,700.00 | 49,532 |
| 2023-10-16 | 52,700.00 | 53,100.00 | 50,500.00 | 51,100.00 | 51,100.00 | 104,107 |
| 2023-10-13 | 54,300.00 | 54,700.00 | 52,500.00 | 52,700.00 | 52,700.00 | 58,078 |
| 2023-10-12 | 53,700.00 | 55,000.00 | 53,300.00 | 54,800.00 | 54,800.00 | 68,121 |
| 2023-10-11 | 52,500.00 | 54,400.00 | 52,500.00 | 53,400.00 | 53,400.00 | 72,852 |
| 2023-10-10 | 53,000.00 | 54,400.00 | 52,200.00 | 52,300.00 | 52,300.00 | 59,037 |
| 2023-10-06 | 53,000.00 | 54,000.00 | 52,700.00 | 53,000.00 | 53,000.00 | 36,885 |
| 2023-10-05 | 55,800.00 | 55,900.00 | 53,100.00 | 53,100.00 | 53,100.00 | 92,468 |
| 2023-10-04 | 56,500.00 | 56,600.00 | 54,300.00 | 55,500.00 | 55,500.00 | 104,748 |
| 2023-09-27 | 55,600.00 | 57,100.00 | 55,300.00 | 57,000.00 | 57,000.00 | 36,400 |
| 2023-09-26 | 56,900.00 | 57,600.00 | 56,000.00 | 56,100.00 | 56,100.00 | 38,221 |
| 2023-09-25 | 55,900.00 | 57,600.00 | 55,200.00 | 56,900.00 | 56,900.00 | 58,837 |
| 2023-09-22 | 56,600.00 | 56,900.00 | 55,200.00 | 55,900.00 | 55,900.00 | 75,960 |
| 2023-09-21 | 58,300.00 | 58,300.00 | 56,900.00 | 57,000.00 | 57,000.00 | 73,520 |
| 2023-09-20 | 58,800.00 | 59,200.00 | 58,100.00 | 58,500.00 | 58,500.00 | 35,934 |
| 2023-09-19 | 59,300.00 | 59,500.00 | 58,500.00 | 58,800.00 | 58,800.00 | 38,347 |
| 2023-09-18 | 59,600.00 | 60,200.00 | 59,200.00 | 59,200.00 | 59,200.00 | 60,758 |
| 2023-09-15 | 60,200.00 | 60,900.00 | 59,100.00 | 59,900.00 | 59,900.00 | 102,498 |
| 2023-09-14 | 60,500.00 | 60,800.00 | 59,500.00 | 60,300.00 | 60,300.00 | 73,012 |
| 2023-09-13 | 60,700.00 | 60,900.00 | 59,600.00 | 60,100.00 | 60,100.00 | 53,206 |
| 2023-09-12 | 58,300.00 | 61,300.00 | 58,000.00 | 60,700.00 | 60,700.00 | 120,197 |
| 2023-09-11 | 58,600.00 | 59,200.00 | 57,300.00 | 58,000.00 | 58,000.00 | 40,413 |
| 2023-09-08 | 56,900.00 | 58,500.00 | 56,700.00 | 58,400.00 | 58,400.00 | 53,212 |
| 2023-09-07 | 57,300.00 | 58,000.00 | 56,500.00 | 56,700.00 | 56,700.00 | 55,636 |
| 2023-09-06 | 58,800.00 | 58,900.00 | 57,500.00 | 57,500.00 | 57,500.00 | 51,428 |
| 2023-09-05 | 59,200.00 | 60,500.00 | 58,600.00 | 58,600.00 | 58,600.00 | 50,501 |
| 2023-09-04 | 58,500.00 | 59,900.00 | 58,300.00 | 59,700.00 | 59,700.00 | 37,553 |
| 2023-09-01 | 58,200.00 | 59,100.00 | 58,200.00 | 58,500.00 | 58,500.00 | 38,377 |
| 2023-08-31 | 58,900.00 | 59,800.00 | 58,200.00 | 58,200.00 | 58,200.00 | 49,470 |
| 2023-08-30 | 59,900.00 | 59,900.00 | 58,700.00 | 59,100.00 | 59,100.00 | 39,476 |
| 2023-08-29 | 58,100.00 | 60,200.00 | 57,900.00 | 59,100.00 | 59,100.00 | 85,543 |
| 2023-08-28 | 57,800.00 | 58,500.00 | 57,500.00 | 57,900.00 | 57,900.00 | 55,759 |
| 2023-08-25 | 57,300.00 | 57,800.00 | 56,600.00 | 57,500.00 | 57,500.00 | 66,443 |
| 2023-08-24 | 57,700.00 | 58,000.00 | 56,900.00 | 57,500.00 | 57,500.00 | 45,874 |
| 2023-08-23 | 57,500.00 | 57,900.00 | 56,800.00 | 57,000.00 | 57,000.00 | 51,608 |
| 2023-08-22 | 58,900.00 | 59,300.00 | 57,800.00 | 57,800.00 | 57,800.00 | 62,807 |
| 2023-08-21 | 59,000.00 | 60,200.00 | 58,500.00 | 58,500.00 | 58,500.00 | 67,754 |
| 2023-08-18 | 59,200.00 | 59,700.00 | 58,000.00 | 58,400.00 | 58,400.00 | 120,475 |
| 2023-08-17 | 61,400.00 | 61,500.00 | 59,500.00 | 59,900.00 | 59,900.00 | 85,906 |
| 2023-08-16 | 62,200.00 | 62,300.00 | 61,000.00 | 61,400.00 | 61,400.00 | 85,649 |
| 2023-08-14 | 62,500.00 | 64,400.00 | 62,200.00 | 62,600.00 | 62,600.00 | 118,626 |
| 2023-08-11 | 65,200.00 | 65,300.00 | 62,500.00 | 62,500.00 | 62,500.00 | 248,522 |
| 2023-08-10 | 65,000.00 | 67,300.00 | 64,700.00 | 66,500.00 | 66,500.00 | 185,421 |
| 2023-08-09 | 66,800.00 | 67,000.00 | 64,600.00 | 64,700.00 | 64,700.00 | 117,831 |
| 2023-08-08 | 67,500.00 | 69,200.00 | 66,800.00 | 67,300.00 | 67,300.00 | 145,246 |
| 2023-08-07 | 67,600.00 | 68,300.00 | 66,400.00 | 66,500.00 | 66,500.00 | 71,063 |
| 2023-08-04 | 66,300.00 | 68,300.00 | 66,100.00 | 67,600.00 | 67,600.00 | 76,678 |
| 2023-08-03 | 65,000.00 | 66,700.00 | 64,200.00 | 66,300.00 | 66,300.00 | 68,629 |
| 2023-08-02 | 65,600.00 | 66,500.00 | 64,700.00 | 65,400.00 | 65,400.00 | 69,449 |
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.