CJ ENM CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 107,100.00 | 108,700.00 | 106,100.00 | 107,000.00 | 104,849.76 | 57,686 |
| 2022-05-17 | 105,300.00 | 106,800.00 | 105,300.00 | 106,100.00 | 103,967.85 | 50,994 |
| 2022-05-16 | 105,900.00 | 107,800.00 | 105,700.00 | 106,200.00 | 104,065.84 | 65,949 |
| 2022-05-13 | 105,700.00 | 107,100.00 | 104,800.00 | 105,200.00 | 103,085.93 | 107,331 |
| 2022-05-12 | 116,700.00 | 117,500.00 | 104,200.00 | 104,200.00 | 102,106.03 | 393,079 |
| 2022-05-11 | 118,300.00 | 120,200.00 | 117,000.00 | 118,800.00 | 116,412.63 | 73,483 |
| 2022-05-10 | 120,000.00 | 120,600.00 | 118,300.00 | 118,500.00 | 116,118.66 | 78,411 |
| 2022-05-09 | 122,000.00 | 122,900.00 | 120,300.00 | 120,900.00 | 118,470.43 | 73,851 |
| 2022-05-06 | 122,900.00 | 123,300.00 | 122,000.00 | 122,200.00 | 119,744.31 | 72,070 |
| 2022-05-04 | 125,400.00 | 125,800.00 | 123,300.00 | 123,600.00 | 121,116.17 | 77,641 |
| 2022-05-03 | 126,000.00 | 129,000.00 | 124,900.00 | 125,000.00 | 122,488.04 | 92,991 |
| 2022-05-02 | 125,200.00 | 126,700.00 | 125,000.00 | 126,000.00 | 123,467.94 | 42,398 |
| 2022-04-29 | 127,000.00 | 128,400.00 | 125,700.00 | 127,800.00 | 125,231.77 | 59,387 |
| 2022-04-28 | 123,300.00 | 127,500.00 | 122,400.00 | 127,000.00 | 124,447.85 | 75,087 |
| 2022-04-27 | 122,800.00 | 123,600.00 | 121,800.00 | 122,900.00 | 120,430.24 | 88,366 |
| 2022-04-26 | 124,300.00 | 126,200.00 | 124,100.00 | 125,400.00 | 122,880.00 | 60,932 |
| 2022-04-25 | 125,200.00 | 125,600.00 | 123,600.00 | 123,900.00 | 121,410.14 | 64,382 |
| 2022-04-22 | 129,400.00 | 130,000.00 | 125,800.00 | 126,600.00 | 124,055.89 | 105,764 |
| 2022-04-21 | 131,300.00 | 132,400.00 | 130,400.00 | 130,400.00 | 127,779.52 | 66,484 |
| 2022-04-20 | 130,200.00 | 133,000.00 | 129,900.00 | 131,500.00 | 128,857.42 | 74,278 |
| 2022-04-19 | 129,800.00 | 134,500.00 | 129,800.00 | 132,600.00 | 129,935.31 | 101,180 |
| 2022-04-18 | 130,200.00 | 131,700.00 | 129,400.00 | 130,300.00 | 127,681.53 | 54,016 |
| 2022-04-15 | 128,200.00 | 131,100.00 | 127,100.00 | 130,300.00 | 127,681.53 | 80,782 |
| 2022-04-14 | 124,500.00 | 129,500.00 | 124,100.00 | 128,700.00 | 126,113.68 | 171,732 |
| 2022-04-13 | 123,500.00 | 124,500.00 | 122,600.00 | 123,700.00 | 121,214.16 | 86,729 |
| 2022-04-12 | 124,100.00 | 124,500.00 | 122,000.00 | 123,100.00 | 120,626.22 | 71,986 |
| 2022-04-11 | 126,100.00 | 126,800.00 | 124,900.00 | 125,300.00 | 122,782.01 | 41,866 |
| 2022-04-08 | 125,500.00 | 126,300.00 | 124,300.00 | 126,100.00 | 123,565.93 | 69,485 |
| 2022-04-07 | 128,600.00 | 128,700.00 | 124,600.00 | 124,600.00 | 122,096.08 | 137,050 |
| 2022-04-06 | 132,500.00 | 132,500.00 | 129,400.00 | 129,400.00 | 126,799.62 | 81,549 |
| 2022-04-05 | 134,900.00 | 134,900.00 | 132,000.00 | 132,600.00 | 129,935.31 | 54,344 |
| 2022-04-04 | 134,500.00 | 135,300.00 | 133,100.00 | 134,400.00 | 131,699.14 | 59,878 |
| 2022-04-01 | 131,000.00 | 134,400.00 | 129,500.00 | 133,800.00 | 131,111.20 | 72,861 |
| 2022-03-31 | 129,000.00 | 131,800.00 | 127,800.00 | 131,400.00 | 128,759.43 | 87,621 |
| 2022-03-30 | 129,600.00 | 129,700.00 | 128,100.00 | 129,000.00 | 126,407.66 | 81,312 |
| 2022-03-29 | 128,900.00 | 129,800.00 | 127,800.00 | 128,700.00 | 126,113.68 | 66,778 |
| 2022-03-28 | 131,500.00 | 131,600.00 | 127,900.00 | 128,300.00 | 125,721.72 | 68,427 |
| 2022-03-25 | 134,200.00 | 134,300.00 | 131,200.00 | 131,500.00 | 128,857.42 | 86,010 |
| 2022-03-24 | 134,000.00 | 138,300.00 | 131,700.00 | 132,600.00 | 129,935.31 | 153,765 |
| 2022-03-23 | 137,000.00 | 137,000.00 | 133,500.00 | 135,000.00 | 132,287.08 | 79,719 |
| 2022-03-22 | 133,900.00 | 136,400.00 | 132,900.00 | 135,000.00 | 132,287.08 | 107,928 |
| 2022-03-21 | 130,800.00 | 137,200.00 | 130,800.00 | 132,400.00 | 129,739.33 | 165,651 |
| 2022-03-18 | 129,000.00 | 131,000.00 | 127,700.00 | 130,300.00 | 127,681.53 | 76,081 |
| 2022-03-17 | 131,000.00 | 131,000.00 | 128,200.00 | 129,000.00 | 126,407.66 | 71,290 |
| 2022-03-16 | 122,600.00 | 129,900.00 | 122,600.00 | 129,900.00 | 127,289.57 | 104,974 |
| 2022-03-15 | 121,800.00 | 122,900.00 | 120,200.00 | 121,600.00 | 119,156.36 | 62,547 |
| 2022-03-14 | 125,600.00 | 127,000.00 | 121,900.00 | 122,900.00 | 120,430.24 | 75,582 |
| 2022-03-11 | 126,300.00 | 128,000.00 | 124,000.00 | 125,700.00 | 123,173.97 | 80,866 |
| 2022-03-10 | 124,600.00 | 128,400.00 | 124,500.00 | 127,000.00 | 124,447.85 | 118,369 |
| 2022-03-08 | 123,500.00 | 125,300.00 | 121,600.00 | 123,400.00 | 120,920.19 | 73,544 |
| 2022-03-07 | 128,000.00 | 128,100.00 | 125,200.00 | 126,300.00 | 123,761.91 | 45,366 |
| 2022-03-04 | 130,700.00 | 130,700.00 | 128,500.00 | 128,700.00 | 126,113.68 | 46,564 |
| 2022-03-03 | 130,900.00 | 131,500.00 | 129,900.00 | 131,100.00 | 128,465.45 | 52,448 |
| 2022-03-02 | 129,300.00 | 130,400.00 | 128,600.00 | 129,700.00 | 127,093.59 | 45,337 |
| 2022-02-28 | 130,500.00 | 130,700.00 | 129,100.00 | 130,000.00 | 127,387.56 | 46,780 |
| 2022-02-25 | 127,900.00 | 131,300.00 | 127,500.00 | 130,300.00 | 127,681.53 | 56,197 |
| 2022-02-24 | 128,000.00 | 128,500.00 | 125,100.00 | 126,400.00 | 123,859.90 | 56,868 |
| 2022-02-23 | 130,700.00 | 132,000.00 | 128,500.00 | 129,400.00 | 126,799.62 | 70,205 |
| 2022-02-22 | 128,400.00 | 131,600.00 | 128,000.00 | 130,200.00 | 127,583.54 | 50,357 |
| 2022-02-21 | 130,800.00 | 131,700.00 | 126,600.00 | 130,800.00 | 128,171.48 | 59,313 |
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.