CJ ENM CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 79,100.00 | 79,200.00 | 76,900.00 | 78,200.00 | 78,200.00 | 146,759 |
| 2023-05-03 | 79,100.00 | 80,800.00 | 78,800.00 | 79,100.00 | 79,100.00 | 56,650 |
| 2023-05-02 | 79,200.00 | 81,400.00 | 79,200.00 | 80,300.00 | 80,300.00 | 49,780 |
| 2023-04-28 | 78,800.00 | 79,800.00 | 78,200.00 | 79,600.00 | 79,600.00 | 69,761 |
| 2023-04-27 | 79,000.00 | 79,300.00 | 77,900.00 | 78,800.00 | 78,800.00 | 52,191 |
| 2023-04-26 | 79,000.00 | 80,200.00 | 78,400.00 | 78,800.00 | 78,800.00 | 77,747 |
| 2023-04-25 | 79,900.00 | 81,500.00 | 78,500.00 | 79,500.00 | 79,500.00 | 150,838 |
| 2023-04-24 | 79,200.00 | 80,100.00 | 78,700.00 | 78,700.00 | 78,700.00 | 50,293 |
| 2023-04-21 | 81,200.00 | 81,400.00 | 79,200.00 | 79,500.00 | 79,500.00 | 137,841 |
| 2023-04-20 | 82,600.00 | 83,100.00 | 81,500.00 | 81,500.00 | 81,500.00 | 100,537 |
| 2023-04-19 | 84,300.00 | 84,400.00 | 82,600.00 | 82,800.00 | 82,800.00 | 73,734 |
| 2023-04-18 | 82,700.00 | 85,200.00 | 82,500.00 | 84,200.00 | 84,200.00 | 89,663 |
| 2023-04-17 | 84,500.00 | 84,500.00 | 82,700.00 | 83,100.00 | 83,100.00 | 71,266 |
| 2023-04-14 | 84,400.00 | 84,900.00 | 83,300.00 | 84,500.00 | 84,500.00 | 91,220 |
| 2023-04-13 | 82,500.00 | 84,300.00 | 81,400.00 | 83,800.00 | 83,800.00 | 173,207 |
| 2023-04-12 | 82,200.00 | 83,200.00 | 82,200.00 | 82,600.00 | 82,600.00 | 89,361 |
| 2023-04-11 | 81,500.00 | 82,000.00 | 79,800.00 | 81,800.00 | 81,800.00 | 148,789 |
| 2023-04-10 | 85,300.00 | 85,300.00 | 81,500.00 | 81,700.00 | 81,700.00 | 155,736 |
| 2023-04-07 | 84,300.00 | 85,200.00 | 83,800.00 | 84,900.00 | 84,900.00 | 61,659 |
| 2023-04-06 | 85,000.00 | 86,300.00 | 83,900.00 | 84,200.00 | 84,200.00 | 135,056 |
| 2023-04-05 | 87,100.00 | 87,100.00 | 85,200.00 | 85,600.00 | 85,600.00 | 87,623 |
| 2023-04-04 | 83,800.00 | 87,300.00 | 83,800.00 | 87,300.00 | 87,300.00 | 116,294 |
| 2023-04-03 | 85,800.00 | 86,400.00 | 83,400.00 | 83,700.00 | 83,700.00 | 117,771 |
| 2023-03-31 | 86,900.00 | 87,000.00 | 85,000.00 | 85,900.00 | 85,900.00 | 87,061 |
| 2023-03-30 | 86,500.00 | 87,600.00 | 85,600.00 | 86,800.00 | 86,800.00 | 64,525 |
| 2023-03-29 | 85,700.00 | 86,800.00 | 84,600.00 | 86,300.00 | 86,300.00 | 66,901 |
| 2023-03-28 | 85,300.00 | 86,500.00 | 85,100.00 | 85,500.00 | 85,500.00 | 58,277 |
| 2023-03-27 | 86,800.00 | 86,900.00 | 84,800.00 | 85,200.00 | 85,200.00 | 64,952 |
| 2023-03-24 | 85,900.00 | 87,000.00 | 84,500.00 | 86,700.00 | 86,700.00 | 104,207 |
| 2023-03-23 | 83,300.00 | 87,800.00 | 82,100.00 | 85,400.00 | 85,400.00 | 177,891 |
| 2023-03-22 | 85,100.00 | 85,400.00 | 82,900.00 | 83,900.00 | 83,900.00 | 106,577 |
| 2023-03-21 | 83,000.00 | 85,400.00 | 82,400.00 | 84,500.00 | 84,500.00 | 140,884 |
| 2023-03-20 | 82,300.00 | 83,100.00 | 81,300.00 | 82,400.00 | 82,400.00 | 81,786 |
| 2023-03-17 | 82,000.00 | 82,700.00 | 81,600.00 | 82,000.00 | 82,000.00 | 94,177 |
| 2023-03-16 | 80,400.00 | 81,700.00 | 79,800.00 | 81,300.00 | 81,300.00 | 105,703 |
| 2023-03-15 | 85,200.00 | 85,500.00 | 80,700.00 | 81,500.00 | 81,500.00 | 254,723 |
| 2023-03-14 | 85,100.00 | 86,000.00 | 82,800.00 | 84,500.00 | 84,500.00 | 139,018 |
| 2023-03-13 | 87,400.00 | 87,500.00 | 84,300.00 | 86,100.00 | 86,100.00 | 153,534 |
| 2023-03-10 | 88,800.00 | 88,800.00 | 86,400.00 | 87,900.00 | 87,900.00 | 164,789 |
| 2023-03-09 | 88,800.00 | 91,600.00 | 88,800.00 | 90,100.00 | 90,100.00 | 179,777 |
| 2023-03-08 | 90,500.00 | 90,600.00 | 88,700.00 | 89,000.00 | 89,000.00 | 122,158 |
| 2023-03-07 | 90,900.00 | 91,000.00 | 88,800.00 | 90,900.00 | 90,900.00 | 151,144 |
| 2023-03-06 | 91,600.00 | 91,800.00 | 90,000.00 | 90,900.00 | 90,900.00 | 135,069 |
| 2023-03-03 | 91,700.00 | 92,400.00 | 90,900.00 | 91,500.00 | 91,500.00 | 99,166 |
| 2023-03-02 | 93,300.00 | 93,300.00 | 90,500.00 | 90,800.00 | 90,800.00 | 158,600 |
| 2023-02-28 | 92,200.00 | 93,400.00 | 91,600.00 | 92,700.00 | 92,700.00 | 101,342 |
| 2023-02-27 | 93,300.00 | 93,400.00 | 91,800.00 | 92,600.00 | 92,600.00 | 78,511 |
| 2023-02-24 | 95,200.00 | 95,400.00 | 93,600.00 | 94,200.00 | 94,200.00 | 120,101 |
| 2023-02-23 | 94,800.00 | 96,400.00 | 94,500.00 | 96,200.00 | 96,200.00 | 119,391 |
| 2023-02-22 | 96,100.00 | 96,200.00 | 93,200.00 | 94,100.00 | 94,100.00 | 264,196 |
| 2023-02-21 | 99,600.00 | 99,600.00 | 97,000.00 | 97,700.00 | 97,700.00 | 162,847 |
| 2023-02-20 | 99,900.00 | 100,600.00 | 98,700.00 | 99,400.00 | 99,400.00 | 116,189 |
| 2023-02-17 | 99,000.00 | 100,000.00 | 97,400.00 | 99,300.00 | 99,300.00 | 115,554 |
| 2023-02-16 | 100,900.00 | 101,800.00 | 99,200.00 | 99,800.00 | 99,800.00 | 145,077 |
| 2023-02-15 | 102,300.00 | 102,800.00 | 99,800.00 | 99,900.00 | 99,900.00 | 176,874 |
| 2023-02-14 | 104,900.00 | 104,900.00 | 100,500.00 | 102,000.00 | 102,000.00 | 212,713 |
| 2023-02-13 | 109,700.00 | 109,700.00 | 102,000.00 | 103,500.00 | 103,500.00 | 232,991 |
| 2023-02-10 | 113,900.00 | 117,300.00 | 102,800.00 | 108,200.00 | 108,200.00 | 472,977 |
| 2023-02-09 | 113,000.00 | 114,500.00 | 111,600.00 | 112,300.00 | 112,300.00 | 199,270 |
| 2023-02-08 | 111,800.00 | 114,900.00 | 110,100.00 | 114,700.00 | 114,700.00 | 155,490 |
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.