CJ ENM CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 63,700.00 | 67,200.00 | 63,200.00 | 65,700.00 | 65,700.00 | 105,929 |
| 2023-07-31 | 63,100.00 | 64,400.00 | 62,300.00 | 64,300.00 | 64,300.00 | 71,488 |
| 2023-07-28 | 63,500.00 | 64,700.00 | 61,700.00 | 62,900.00 | 62,900.00 | 81,659 |
| 2023-07-27 | 62,000.00 | 64,500.00 | 62,000.00 | 64,200.00 | 64,200.00 | 74,182 |
| 2023-07-26 | 63,500.00 | 63,800.00 | 61,000.00 | 61,800.00 | 61,800.00 | 132,204 |
| 2023-07-25 | 63,000.00 | 66,000.00 | 62,200.00 | 64,500.00 | 64,500.00 | 93,626 |
| 2023-07-24 | 66,000.00 | 66,000.00 | 63,100.00 | 63,200.00 | 63,200.00 | 68,404 |
| 2023-07-21 | 65,000.00 | 66,900.00 | 64,100.00 | 66,000.00 | 66,000.00 | 69,817 |
| 2023-07-20 | 65,400.00 | 65,700.00 | 63,700.00 | 65,500.00 | 65,500.00 | 63,485 |
| 2023-07-19 | 65,000.00 | 65,900.00 | 64,300.00 | 65,400.00 | 65,400.00 | 68,646 |
| 2023-07-18 | 66,500.00 | 66,800.00 | 65,000.00 | 65,000.00 | 65,000.00 | 50,731 |
| 2023-07-17 | 67,300.00 | 67,800.00 | 66,000.00 | 66,700.00 | 66,700.00 | 50,260 |
| 2023-07-14 | 67,100.00 | 68,000.00 | 66,000.00 | 67,300.00 | 67,300.00 | 80,641 |
| 2023-07-13 | 68,100.00 | 68,800.00 | 65,800.00 | 68,000.00 | 68,000.00 | 154,818 |
| 2023-07-12 | 66,000.00 | 68,100.00 | 65,400.00 | 68,100.00 | 68,100.00 | 61,766 |
| 2023-07-11 | 64,100.00 | 66,800.00 | 63,800.00 | 66,400.00 | 66,400.00 | 107,666 |
| 2023-07-10 | 62,300.00 | 64,100.00 | 62,100.00 | 63,500.00 | 63,500.00 | 75,777 |
| 2023-07-07 | 62,100.00 | 63,700.00 | 61,800.00 | 62,900.00 | 62,900.00 | 84,690 |
| 2023-07-06 | 61,600.00 | 64,100.00 | 61,100.00 | 62,400.00 | 62,400.00 | 150,507 |
| 2023-07-05 | 61,500.00 | 62,500.00 | 60,800.00 | 61,500.00 | 61,500.00 | 126,616 |
| 2023-07-04 | 63,000.00 | 63,500.00 | 61,200.00 | 61,500.00 | 61,500.00 | 74,557 |
| 2023-07-03 | 62,800.00 | 64,200.00 | 62,000.00 | 63,500.00 | 63,500.00 | 76,033 |
| 2023-06-30 | 61,300.00 | 63,000.00 | 61,100.00 | 62,700.00 | 62,700.00 | 119,239 |
| 2023-06-29 | 63,300.00 | 63,800.00 | 61,000.00 | 61,300.00 | 61,300.00 | 128,532 |
| 2023-06-28 | 63,800.00 | 64,100.00 | 62,900.00 | 63,300.00 | 63,300.00 | 117,871 |
| 2023-06-27 | 64,100.00 | 65,500.00 | 63,300.00 | 63,700.00 | 63,700.00 | 130,994 |
| 2023-06-26 | 66,600.00 | 66,600.00 | 63,600.00 | 64,500.00 | 64,500.00 | 176,811 |
| 2023-06-23 | 68,800.00 | 68,800.00 | 66,300.00 | 66,600.00 | 66,600.00 | 91,585 |
| 2023-06-22 | 68,100.00 | 69,700.00 | 67,300.00 | 68,700.00 | 68,700.00 | 76,755 |
| 2023-06-21 | 72,400.00 | 72,500.00 | 68,400.00 | 68,700.00 | 68,700.00 | 230,481 |
| 2023-06-20 | 72,600.00 | 74,500.00 | 72,300.00 | 72,700.00 | 72,700.00 | 57,378 |
| 2023-06-19 | 73,000.00 | 73,400.00 | 71,900.00 | 72,300.00 | 72,300.00 | 88,665 |
| 2023-06-16 | 74,300.00 | 75,300.00 | 73,200.00 | 73,400.00 | 73,400.00 | 76,960 |
| 2023-06-15 | 74,600.00 | 75,000.00 | 72,500.00 | 73,800.00 | 73,800.00 | 91,063 |
| 2023-06-14 | 76,500.00 | 76,900.00 | 74,100.00 | 74,500.00 | 74,500.00 | 127,214 |
| 2023-06-13 | 78,200.00 | 78,500.00 | 76,300.00 | 76,400.00 | 76,400.00 | 71,541 |
| 2023-06-12 | 77,400.00 | 78,900.00 | 77,400.00 | 78,100.00 | 78,100.00 | 47,187 |
| 2023-06-09 | 77,600.00 | 78,900.00 | 77,000.00 | 77,500.00 | 77,500.00 | 67,121 |
| 2023-06-08 | 77,700.00 | 78,600.00 | 77,200.00 | 77,300.00 | 77,300.00 | 88,282 |
| 2023-06-07 | 76,500.00 | 79,000.00 | 76,500.00 | 78,200.00 | 78,200.00 | 108,137 |
| 2023-06-05 | 76,100.00 | 77,200.00 | 76,000.00 | 76,300.00 | 76,300.00 | 41,355 |
| 2023-06-02 | 76,400.00 | 76,500.00 | 74,800.00 | 75,900.00 | 75,900.00 | 57,300 |
| 2023-06-01 | 76,100.00 | 77,200.00 | 76,000.00 | 76,100.00 | 76,100.00 | 32,481 |
| 2023-05-31 | 76,700.00 | 78,200.00 | 75,900.00 | 76,000.00 | 76,000.00 | 68,616 |
| 2023-05-30 | 78,000.00 | 78,400.00 | 75,600.00 | 76,600.00 | 76,600.00 | 88,411 |
| 2023-05-26 | 78,500.00 | 79,200.00 | 77,300.00 | 77,800.00 | 77,800.00 | 64,529 |
| 2023-05-25 | 79,000.00 | 80,400.00 | 78,200.00 | 78,500.00 | 78,500.00 | 68,065 |
| 2023-05-24 | 79,100.00 | 79,800.00 | 78,600.00 | 79,000.00 | 79,000.00 | 40,137 |
| 2023-05-23 | 78,500.00 | 80,000.00 | 78,100.00 | 79,800.00 | 79,800.00 | 62,733 |
| 2023-05-22 | 78,800.00 | 79,300.00 | 77,700.00 | 78,600.00 | 78,600.00 | 61,343 |
| 2023-05-19 | 76,500.00 | 79,300.00 | 76,500.00 | 78,600.00 | 78,600.00 | 116,312 |
| 2023-05-18 | 76,600.00 | 77,000.00 | 75,400.00 | 76,500.00 | 76,500.00 | 52,957 |
| 2023-05-17 | 74,400.00 | 77,300.00 | 74,300.00 | 76,500.00 | 76,500.00 | 116,506 |
| 2023-05-16 | 75,000.00 | 75,500.00 | 74,000.00 | 74,100.00 | 74,100.00 | 54,016 |
| 2023-05-15 | 74,700.00 | 74,900.00 | 74,000.00 | 74,700.00 | 74,700.00 | 37,656 |
| 2023-05-12 | 76,200.00 | 76,200.00 | 74,600.00 | 74,700.00 | 74,700.00 | 83,063 |
| 2023-05-11 | 75,500.00 | 76,500.00 | 75,200.00 | 76,200.00 | 76,200.00 | 68,504 |
| 2023-05-10 | 75,500.00 | 76,200.00 | 74,700.00 | 75,100.00 | 75,100.00 | 72,597 |
| 2023-05-09 | 76,800.00 | 77,100.00 | 75,100.00 | 75,300.00 | 75,300.00 | 103,046 |
| 2023-05-08 | 78,200.00 | 78,600.00 | 76,600.00 | 76,900.00 | 76,900.00 | 106,737 |
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.