CJ ENM CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 111,800.00 | 114,900.00 | 110,100.00 | 114,700.00 | 114,700.00 | 155,490 |
| 2023-02-07 | 112,300.00 | 112,900.00 | 110,700.00 | 111,700.00 | 111,700.00 | 99,483 |
| 2023-02-06 | 115,900.00 | 115,900.00 | 111,200.00 | 111,700.00 | 111,700.00 | 161,974 |
| 2023-02-03 | 107,000.00 | 117,500.00 | 106,100.00 | 116,100.00 | 116,100.00 | 359,019 |
| 2023-02-02 | 109,800.00 | 110,000.00 | 105,900.00 | 106,600.00 | 106,600.00 | 107,398 |
| 2023-02-01 | 107,100.00 | 109,400.00 | 105,200.00 | 107,900.00 | 107,900.00 | 100,365 |
| 2023-01-31 | 105,000.00 | 107,300.00 | 103,800.00 | 107,100.00 | 107,100.00 | 109,977 |
| 2023-01-30 | 106,200.00 | 106,800.00 | 105,400.00 | 105,700.00 | 105,700.00 | 73,352 |
| 2023-01-27 | 109,000.00 | 109,100.00 | 105,900.00 | 106,200.00 | 106,200.00 | 108,404 |
| 2023-01-26 | 107,700.00 | 112,000.00 | 107,100.00 | 108,800.00 | 108,800.00 | 209,304 |
| 2023-01-25 | 108,900.00 | 110,300.00 | 106,200.00 | 106,800.00 | 106,800.00 | 119,218 |
| 2023-01-20 | 110,000.00 | 110,000.00 | 108,000.00 | 108,500.00 | 108,500.00 | 128,304 |
| 2023-01-19 | 105,000.00 | 109,800.00 | 103,700.00 | 108,500.00 | 108,500.00 | 232,236 |
| 2023-01-18 | 99,600.00 | 105,000.00 | 99,600.00 | 105,000.00 | 105,000.00 | 223,568 |
| 2023-01-17 | 101,600.00 | 102,500.00 | 98,400.00 | 99,400.00 | 99,400.00 | 114,924 |
| 2023-01-16 | 100,800.00 | 103,500.00 | 100,200.00 | 101,500.00 | 101,500.00 | 119,743 |
| 2023-01-13 | 99,000.00 | 101,000.00 | 97,600.00 | 100,200.00 | 100,200.00 | 96,758 |
| 2023-01-12 | 100,000.00 | 100,300.00 | 97,000.00 | 98,900.00 | 98,900.00 | 157,141 |
| 2023-01-11 | 99,000.00 | 100,500.00 | 98,500.00 | 100,000.00 | 100,000.00 | 86,471 |
| 2023-01-10 | 99,900.00 | 101,300.00 | 98,400.00 | 98,600.00 | 98,600.00 | 166,804 |
| 2023-01-09 | 101,400.00 | 102,300.00 | 100,200.00 | 100,700.00 | 100,700.00 | 90,425 |
| 2023-01-06 | 100,600.00 | 101,200.00 | 97,600.00 | 100,500.00 | 100,500.00 | 146,909 |
| 2023-01-05 | 102,200.00 | 103,000.00 | 99,700.00 | 100,800.00 | 100,800.00 | 124,148 |
| 2023-01-04 | 102,500.00 | 104,600.00 | 97,800.00 | 101,200.00 | 101,200.00 | 309,139 |
| 2023-01-03 | 103,000.00 | 105,700.00 | 102,500.00 | 103,500.00 | 103,500.00 | 110,799 |
| 2023-01-02 | 105,000.00 | 105,500.00 | 101,300.00 | 104,500.00 | 104,500.00 | 116,095 |
| 2022-12-29 | 101,100.00 | 105,500.00 | 101,100.00 | 104,700.00 | 104,700.00 | 226,908 |
| 2022-12-28 | 103,500.00 | 104,100.00 | 100,200.00 | 102,000.00 | 102,000.00 | 183,718 |
| 2022-12-27 | 104,400.00 | 106,400.00 | 102,400.00 | 104,500.00 | 102,400.00 | 148,646 |
| 2022-12-26 | 103,500.00 | 104,900.00 | 101,900.00 | 104,300.00 | 102,204.02 | 136,110 |
| 2022-12-23 | 103,900.00 | 105,200.00 | 102,200.00 | 104,000.00 | 101,910.05 | 196,144 |
| 2022-12-22 | 99,900.00 | 105,900.00 | 98,600.00 | 105,200.00 | 103,085.93 | 342,873 |
| 2022-12-21 | 95,900.00 | 102,100.00 | 95,000.00 | 101,900.00 | 99,852.25 | 301,596 |
| 2022-12-20 | 98,300.00 | 99,100.00 | 94,200.00 | 94,900.00 | 92,992.92 | 195,522 |
| 2022-12-19 | 96,000.00 | 99,700.00 | 95,100.00 | 98,800.00 | 96,814.55 | 211,179 |
| 2022-12-16 | 94,100.00 | 99,000.00 | 92,900.00 | 96,700.00 | 94,756.75 | 193,702 |
| 2022-12-15 | 98,300.00 | 98,300.00 | 94,000.00 | 95,500.00 | 93,580.86 | 180,222 |
| 2022-12-14 | 97,800.00 | 99,500.00 | 96,600.00 | 98,600.00 | 96,618.56 | 186,362 |
| 2022-12-13 | 97,800.00 | 99,700.00 | 93,600.00 | 98,600.00 | 96,618.56 | 384,811 |
| 2022-12-12 | 91,400.00 | 98,800.00 | 90,300.00 | 96,900.00 | 94,952.73 | 765,028 |
| 2022-12-09 | 78,600.00 | 91,000.00 | 78,500.00 | 90,600.00 | 88,779.33 | 664,884 |
| 2022-12-08 | 78,800.00 | 79,000.00 | 77,600.00 | 77,900.00 | 76,334.55 | 141,947 |
| 2022-12-07 | 78,700.00 | 79,900.00 | 78,200.00 | 78,700.00 | 77,118.47 | 69,508 |
| 2022-12-06 | 80,900.00 | 81,200.00 | 79,200.00 | 79,200.00 | 77,608.42 | 123,327 |
| 2022-12-05 | 81,100.00 | 82,300.00 | 80,600.00 | 81,700.00 | 80,058.18 | 113,067 |
| 2022-12-02 | 82,300.00 | 82,800.00 | 80,600.00 | 80,600.00 | 78,980.29 | 147,794 |
| 2022-12-01 | 84,700.00 | 87,500.00 | 81,600.00 | 82,200.00 | 80,548.13 | 368,167 |
| 2022-11-30 | 88,200.00 | 89,700.00 | 83,800.00 | 83,800.00 | 82,115.98 | 1,115,246 |
| 2022-11-29 | 88,800.00 | 90,600.00 | 87,600.00 | 89,400.00 | 87,603.45 | 64,405 |
| 2022-11-28 | 88,100.00 | 90,000.00 | 86,900.00 | 89,400.00 | 87,603.45 | 64,940 |
| 2022-11-25 | 88,500.00 | 90,000.00 | 87,500.00 | 89,500.00 | 87,701.44 | 51,332 |
| 2022-11-24 | 87,500.00 | 89,900.00 | 86,500.00 | 88,400.00 | 86,623.54 | 82,024 |
| 2022-11-23 | 83,000.00 | 89,800.00 | 82,900.00 | 87,000.00 | 85,251.67 | 214,624 |
| 2022-11-22 | 79,700.00 | 81,200.00 | 78,800.00 | 81,000.00 | 79,372.25 | 68,811 |
| 2022-11-21 | 81,800.00 | 82,200.00 | 79,300.00 | 79,600.00 | 78,000.38 | 62,730 |
| 2022-11-18 | 81,300.00 | 82,900.00 | 81,300.00 | 82,200.00 | 80,548.13 | 68,327 |
| 2022-11-17 | 83,200.00 | 83,200.00 | 81,300.00 | 81,500.00 | 79,862.20 | 69,082 |
| 2022-11-16 | 83,900.00 | 84,500.00 | 82,300.00 | 83,600.00 | 81,920.00 | 65,140 |
| 2022-11-15 | 81,500.00 | 84,900.00 | 81,300.00 | 84,500.00 | 82,801.91 | 99,961 |
| 2022-11-14 | 79,600.00 | 83,600.00 | 79,300.00 | 81,500.00 | 79,862.20 | 139,504 |
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.