CJ ENM CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 78,200.00 | 80,300.00 | 77,600.00 | 79,200.00 | 77,608.42 | 176,201 |
| 2022-11-10 | 77,400.00 | 77,800.00 | 75,800.00 | 76,000.00 | 74,472.73 | 131,826 |
| 2022-11-09 | 76,500.00 | 79,400.00 | 76,400.00 | 79,000.00 | 77,412.44 | 138,959 |
| 2022-11-08 | 74,900.00 | 77,700.00 | 74,900.00 | 77,200.00 | 75,648.61 | 103,791 |
| 2022-11-07 | 74,100.00 | 75,600.00 | 73,900.00 | 74,700.00 | 73,198.85 | 68,462 |
| 2022-11-04 | 73,200.00 | 73,900.00 | 71,600.00 | 73,800.00 | 72,316.94 | 145,342 |
| 2022-11-03 | 74,900.00 | 75,400.00 | 73,800.00 | 73,800.00 | 72,316.94 | 70,124 |
| 2022-11-02 | 75,000.00 | 76,500.00 | 74,700.00 | 76,200.00 | 74,668.71 | 60,742 |
| 2022-11-01 | 73,500.00 | 75,900.00 | 73,200.00 | 75,700.00 | 74,178.76 | 65,880 |
| 2022-10-31 | 74,900.00 | 74,900.00 | 72,200.00 | 73,400.00 | 71,924.98 | 81,176 |
| 2022-10-28 | 75,800.00 | 75,900.00 | 74,000.00 | 74,100.00 | 72,610.91 | 60,179 |
| 2022-10-27 | 74,400.00 | 76,200.00 | 74,300.00 | 76,200.00 | 74,668.71 | 38,106 |
| 2022-10-26 | 76,600.00 | 76,900.00 | 73,700.00 | 74,000.00 | 72,512.92 | 77,749 |
| 2022-10-25 | 80,000.00 | 80,100.00 | 76,700.00 | 76,700.00 | 75,158.66 | 61,043 |
| 2022-10-24 | 80,300.00 | 81,700.00 | 79,400.00 | 80,400.00 | 78,784.31 | 73,214 |
| 2022-10-21 | 78,900.00 | 79,500.00 | 78,100.00 | 78,800.00 | 77,216.46 | 31,963 |
| 2022-10-20 | 78,200.00 | 80,200.00 | 78,100.00 | 79,700.00 | 78,098.37 | 71,173 |
| 2022-10-19 | 81,600.00 | 81,600.00 | 78,400.00 | 78,800.00 | 77,216.46 | 67,296 |
| 2022-10-18 | 78,700.00 | 79,700.00 | 77,800.00 | 79,700.00 | 78,098.37 | 69,991 |
| 2022-10-17 | 76,500.00 | 78,400.00 | 75,900.00 | 77,600.00 | 76,040.57 | 35,777 |
| 2022-10-14 | 75,900.00 | 79,100.00 | 75,900.00 | 78,200.00 | 76,628.52 | 67,303 |
| 2022-10-13 | 74,600.00 | 75,900.00 | 73,300.00 | 74,500.00 | 73,002.87 | 75,763 |
| 2022-10-12 | 73,000.00 | 76,000.00 | 72,000.00 | 75,500.00 | 73,982.78 | 123,125 |
| 2022-10-11 | 75,600.00 | 75,600.00 | 73,500.00 | 73,600.00 | 72,120.96 | 65,257 |
| 2022-10-07 | 77,900.00 | 78,400.00 | 76,400.00 | 77,000.00 | 75,452.63 | 89,569 |
| 2022-10-06 | 76,800.00 | 80,300.00 | 76,600.00 | 78,900.00 | 77,314.45 | 96,775 |
| 2022-10-05 | 79,200.00 | 79,500.00 | 75,400.00 | 76,300.00 | 74,766.70 | 71,101 |
| 2022-10-04 | 76,800.00 | 78,900.00 | 76,800.00 | 78,000.00 | 76,432.54 | 45,681 |
| 2022-09-30 | 76,000.00 | 77,500.00 | 75,600.00 | 76,100.00 | 74,570.72 | 77,597 |
| 2022-09-29 | 77,200.00 | 78,800.00 | 76,500.00 | 76,700.00 | 75,158.66 | 75,028 |
| 2022-09-28 | 77,500.00 | 78,500.00 | 75,400.00 | 76,100.00 | 74,570.72 | 81,280 |
| 2022-09-27 | 77,900.00 | 79,200.00 | 77,000.00 | 78,400.00 | 76,824.50 | 95,095 |
| 2022-09-26 | 80,700.00 | 81,600.00 | 78,000.00 | 78,100.00 | 76,530.53 | 116,039 |
| 2022-09-23 | 84,100.00 | 84,300.00 | 81,400.00 | 82,200.00 | 80,548.13 | 115,669 |
| 2022-09-22 | 86,900.00 | 87,100.00 | 84,400.00 | 84,600.00 | 82,899.90 | 100,212 |
| 2022-09-21 | 86,700.00 | 88,700.00 | 86,700.00 | 87,700.00 | 85,937.61 | 55,241 |
| 2022-09-20 | 87,200.00 | 88,100.00 | 87,100.00 | 87,700.00 | 85,937.61 | 62,368 |
| 2022-09-19 | 90,100.00 | 90,600.00 | 87,100.00 | 87,100.00 | 85,349.67 | 98,572 |
| 2022-09-16 | 91,400.00 | 92,400.00 | 90,000.00 | 90,100.00 | 88,289.38 | 100,746 |
| 2022-09-15 | 91,400.00 | 91,600.00 | 90,800.00 | 91,000.00 | 89,171.29 | 43,993 |
| 2022-09-14 | 91,100.00 | 92,000.00 | 90,800.00 | 91,000.00 | 89,171.29 | 90,843 |
| 2022-09-13 | 92,500.00 | 94,500.00 | 92,400.00 | 94,400.00 | 92,502.97 | 108,941 |
| 2022-09-08 | 91,700.00 | 91,800.00 | 90,700.00 | 91,000.00 | 89,171.29 | 110,229 |
| 2022-09-07 | 94,100.00 | 94,500.00 | 90,100.00 | 90,800.00 | 88,975.31 | 121,076 |
| 2022-09-06 | 97,300.00 | 97,300.00 | 94,100.00 | 94,300.00 | 92,404.98 | 70,159 |
| 2022-09-05 | 96,300.00 | 97,700.00 | 95,500.00 | 95,900.00 | 93,972.82 | 41,409 |
| 2022-09-02 | 95,400.00 | 97,000.00 | 95,100.00 | 95,600.00 | 93,678.85 | 38,144 |
| 2022-09-01 | 96,600.00 | 97,600.00 | 95,000.00 | 95,100.00 | 93,188.90 | 52,463 |
| 2022-08-31 | 96,000.00 | 98,300.00 | 95,200.00 | 98,300.00 | 96,324.59 | 62,579 |
| 2022-08-30 | 94,500.00 | 97,000.00 | 94,400.00 | 97,000.00 | 95,050.72 | 33,446 |
| 2022-08-29 | 93,900.00 | 94,700.00 | 93,400.00 | 94,400.00 | 92,502.97 | 42,273 |
| 2022-08-26 | 97,600.00 | 98,800.00 | 96,500.00 | 96,500.00 | 94,560.77 | 37,017 |
| 2022-08-25 | 94,900.00 | 97,300.00 | 94,900.00 | 97,200.00 | 95,246.70 | 50,351 |
| 2022-08-24 | 94,200.00 | 95,000.00 | 93,200.00 | 94,700.00 | 92,796.94 | 57,012 |
| 2022-08-23 | 95,000.00 | 95,500.00 | 94,100.00 | 94,200.00 | 92,306.99 | 55,697 |
| 2022-08-22 | 98,800.00 | 98,800.00 | 95,900.00 | 95,900.00 | 93,972.82 | 60,219 |
| 2022-08-19 | 100,100.00 | 100,400.00 | 98,800.00 | 98,800.00 | 96,814.55 | 41,208 |
| 2022-08-18 | 101,200.00 | 102,000.00 | 100,000.00 | 100,100.00 | 98,088.42 | 47,886 |
| 2022-08-17 | 103,200.00 | 104,600.00 | 101,600.00 | 102,000.00 | 99,950.24 | 67,557 |
| 2022-08-16 | 102,700.00 | 103,400.00 | 101,800.00 | 102,900.00 | 100,832.15 | 49,997 |
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.