CJ ENM CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 101,900.00 | 102,800.00 | 101,100.00 | 102,600.00 | 100,538.18 | 67,241 |
| 2022-08-11 | 100,000.00 | 102,000.00 | 100,000.00 | 101,800.00 | 99,754.26 | 97,762 |
| 2022-08-10 | 99,100.00 | 99,700.00 | 99,000.00 | 99,000.00 | 97,010.53 | 49,994 |
| 2022-08-09 | 98,200.00 | 99,600.00 | 97,600.00 | 99,300.00 | 97,304.50 | 90,449 |
| 2022-08-08 | 96,900.00 | 98,200.00 | 96,300.00 | 97,600.00 | 95,638.66 | 83,017 |
| 2022-08-05 | 100,700.00 | 100,800.00 | 96,600.00 | 97,400.00 | 95,442.68 | 198,406 |
| 2022-08-04 | 102,500.00 | 102,500.00 | 100,700.00 | 101,200.00 | 99,166.32 | 79,681 |
| 2022-08-03 | 99,900.00 | 101,800.00 | 99,600.00 | 101,700.00 | 99,656.27 | 41,805 |
| 2022-08-02 | 99,600.00 | 100,500.00 | 99,100.00 | 100,100.00 | 98,088.42 | 47,140 |
| 2022-08-01 | 100,700.00 | 101,600.00 | 100,300.00 | 100,600.00 | 98,578.37 | 27,180 |
| 2022-07-29 | 101,900.00 | 102,200.00 | 100,500.00 | 101,600.00 | 99,558.28 | 48,911 |
| 2022-07-28 | 100,800.00 | 102,200.00 | 99,400.00 | 99,500.00 | 97,500.48 | 62,850 |
| 2022-07-27 | 99,200.00 | 100,700.00 | 98,700.00 | 100,000.00 | 97,990.43 | 45,664 |
| 2022-07-26 | 100,400.00 | 101,000.00 | 98,200.00 | 99,100.00 | 97,108.52 | 93,199 |
| 2022-07-25 | 99,100.00 | 101,900.00 | 98,600.00 | 101,500.00 | 99,460.29 | 56,027 |
| 2022-07-22 | 102,500.00 | 103,300.00 | 99,800.00 | 99,800.00 | 97,794.45 | 60,166 |
| 2022-07-21 | 103,000.00 | 103,600.00 | 101,500.00 | 102,700.00 | 100,636.17 | 49,698 |
| 2022-07-20 | 102,000.00 | 103,100.00 | 101,000.00 | 102,500.00 | 100,440.19 | 86,317 |
| 2022-07-19 | 100,500.00 | 100,500.00 | 98,500.00 | 99,500.00 | 97,500.48 | 39,560 |
| 2022-07-18 | 101,400.00 | 102,900.00 | 100,100.00 | 100,500.00 | 98,480.38 | 77,288 |
| 2022-07-15 | 102,800.00 | 103,500.00 | 99,500.00 | 99,500.00 | 97,500.48 | 127,628 |
| 2022-07-14 | 102,100.00 | 103,000.00 | 98,900.00 | 99,900.00 | 97,892.44 | 128,620 |
| 2022-07-13 | 97,900.00 | 104,000.00 | 97,900.00 | 103,400.00 | 101,322.11 | 152,531 |
| 2022-07-12 | 95,400.00 | 99,700.00 | 95,300.00 | 96,700.00 | 94,756.75 | 106,504 |
| 2022-07-11 | 95,500.00 | 97,500.00 | 95,300.00 | 96,400.00 | 94,462.78 | 87,490 |
| 2022-07-08 | 94,000.00 | 96,900.00 | 93,300.00 | 95,800.00 | 93,874.83 | 104,684 |
| 2022-07-07 | 91,800.00 | 93,500.00 | 91,100.00 | 92,800.00 | 90,935.12 | 64,168 |
| 2022-07-06 | 92,400.00 | 93,900.00 | 91,000.00 | 91,000.00 | 89,171.29 | 93,986 |
| 2022-07-05 | 92,400.00 | 93,400.00 | 91,500.00 | 93,000.00 | 91,131.10 | 137,275 |
| 2022-07-04 | 95,000.00 | 95,000.00 | 91,500.00 | 91,800.00 | 89,955.22 | 59,274 |
| 2022-07-01 | 94,100.00 | 96,400.00 | 93,300.00 | 93,800.00 | 91,915.02 | 53,336 |
| 2022-06-30 | 95,700.00 | 96,300.00 | 93,700.00 | 93,700.00 | 91,817.03 | 44,524 |
| 2022-06-29 | 95,700.00 | 96,900.00 | 94,300.00 | 95,600.00 | 93,678.85 | 58,644 |
| 2022-06-28 | 98,000.00 | 98,800.00 | 96,700.00 | 97,300.00 | 95,344.69 | 41,763 |
| 2022-06-27 | 96,900.00 | 99,200.00 | 95,100.00 | 97,600.00 | 95,638.66 | 74,740 |
| 2022-06-24 | 93,900.00 | 96,400.00 | 93,700.00 | 95,900.00 | 93,972.82 | 73,247 |
| 2022-06-23 | 96,500.00 | 99,200.00 | 94,700.00 | 94,700.00 | 92,796.94 | 75,931 |
| 2022-06-22 | 102,000.00 | 102,800.00 | 96,700.00 | 97,100.00 | 95,148.71 | 90,364 |
| 2022-06-21 | 101,400.00 | 103,300.00 | 101,200.00 | 101,700.00 | 99,656.27 | 45,821 |
| 2022-06-20 | 105,000.00 | 105,900.00 | 101,100.00 | 101,900.00 | 99,852.25 | 61,529 |
| 2022-06-17 | 104,600.00 | 106,000.00 | 104,100.00 | 104,100.00 | 102,008.04 | 83,362 |
| 2022-06-16 | 107,500.00 | 110,700.00 | 106,600.00 | 107,000.00 | 104,849.76 | 72,573 |
| 2022-06-15 | 105,800.00 | 107,500.00 | 104,200.00 | 105,900.00 | 103,771.87 | 78,633 |
| 2022-06-14 | 105,300.00 | 107,800.00 | 104,100.00 | 107,000.00 | 104,849.76 | 79,431 |
| 2022-06-13 | 110,300.00 | 112,000.00 | 108,600.00 | 108,600.00 | 106,417.61 | 60,787 |
| 2022-06-10 | 111,600.00 | 113,000.00 | 111,200.00 | 112,800.00 | 110,533.21 | 44,467 |
| 2022-06-09 | 112,800.00 | 113,400.00 | 111,300.00 | 113,300.00 | 111,023.16 | 80,723 |
| 2022-06-08 | 113,000.00 | 114,800.00 | 113,000.00 | 113,800.00 | 111,513.11 | 35,775 |
| 2022-06-07 | 115,500.00 | 115,900.00 | 112,900.00 | 113,100.00 | 110,827.18 | 56,946 |
| 2022-06-03 | 115,500.00 | 116,300.00 | 114,700.00 | 115,100.00 | 112,786.99 | 44,616 |
| 2022-06-02 | 117,700.00 | 117,700.00 | 114,600.00 | 114,700.00 | 112,395.02 | 76,255 |
| 2022-05-31 | 113,700.00 | 118,900.00 | 113,100.00 | 118,900.00 | 116,510.62 | 159,478 |
| 2022-05-30 | 117,000.00 | 117,000.00 | 112,900.00 | 113,100.00 | 110,827.18 | 192,413 |
| 2022-05-27 | 110,600.00 | 111,200.00 | 109,100.00 | 110,000.00 | 107,789.47 | 39,426 |
| 2022-05-26 | 108,400.00 | 112,200.00 | 108,400.00 | 109,200.00 | 107,005.55 | 72,523 |
| 2022-05-25 | 106,700.00 | 109,500.00 | 106,700.00 | 108,100.00 | 105,927.66 | 60,884 |
| 2022-05-24 | 108,000.00 | 109,100.00 | 106,500.00 | 106,500.00 | 104,359.81 | 46,216 |
| 2022-05-23 | 108,700.00 | 108,800.00 | 107,100.00 | 108,700.00 | 106,515.60 | 39,814 |
| 2022-05-20 | 105,700.00 | 108,300.00 | 105,700.00 | 108,100.00 | 105,927.66 | 50,581 |
| 2022-05-19 | 105,000.00 | 105,700.00 | 104,100.00 | 105,000.00 | 102,889.95 | 56,661 |
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.