CJ ENM CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 28,600.00 | 29,300.00 | 28,600.00 | 28,900.00 | 28,900.00 | 58,837 |
| 2026-07-20 | 29,050.00 | 29,300.00 | 28,100.00 | 28,850.00 | 28,850.00 | 65,076 |
| 2026-07-16 | 29,500.00 | 29,650.00 | 28,700.00 | 29,300.00 | 29,300.00 | 65,282 |
| 2026-07-15 | 30,100.00 | 30,500.00 | 29,450.00 | 29,550.00 | 29,550.00 | 90,434 |
| 2026-07-14 | 31,850.00 | 31,850.00 | 30,050.00 | 30,150.00 | 30,150.00 | 69,399 |
| 2026-07-13 | 32,450.00 | 33,200.00 | 31,450.00 | 31,650.00 | 31,650.00 | 68,447 |
| 2026-07-10 | 33,250.00 | 33,700.00 | 32,200.00 | 32,200.00 | 32,200.00 | 92,026 |
| 2026-07-09 | 32,250.00 | 34,200.00 | 31,250.00 | 34,050.00 | 34,050.00 | 227,041 |
| 2026-07-08 | 32,600.00 | 33,450.00 | 31,950.00 | 32,250.00 | 32,250.00 | 85,194 |
| 2026-07-07 | 32,200.00 | 34,100.00 | 31,950.00 | 32,900.00 | 32,900.00 | 85,831 |
| 2026-07-06 | 31,500.00 | 32,550.00 | 31,350.00 | 31,950.00 | 31,950.00 | 33,924 |
| 2026-07-03 | 31,700.00 | 32,750.00 | 31,000.00 | 31,400.00 | 31,400.00 | 79,749 |
| 2026-07-02 | 31,100.00 | 32,650.00 | 30,950.00 | 31,650.00 | 31,650.00 | 54,308 |
| 2026-07-01 | 31,750.00 | 32,700.00 | 31,350.00 | 31,550.00 | 31,550.00 | 60,855 |
| 2026-06-30 | 32,950.00 | 33,950.00 | 31,750.00 | 31,800.00 | 31,800.00 | 62,503 |
| 2026-06-29 | 30,250.00 | 33,650.00 | 30,250.00 | 33,200.00 | 33,200.00 | 108,986 |
| 2026-06-26 | 31,300.00 | 31,350.00 | 30,050.00 | 30,500.00 | 30,500.00 | 90,244 |
| 2026-06-25 | 32,650.00 | 33,400.00 | 31,150.00 | 31,200.00 | 31,200.00 | 112,343 |
| 2026-06-24 | 32,750.00 | 33,450.00 | 32,300.00 | 32,950.00 | 32,950.00 | 59,536 |
| 2026-06-23 | 34,200.00 | 34,700.00 | 32,900.00 | 33,050.00 | 33,050.00 | 74,107 |
| 2026-06-22 | 35,500.00 | 36,600.00 | 34,100.00 | 34,200.00 | 34,200.00 | 68,727 |
| 2026-06-19 | 36,950.00 | 37,050.00 | 35,400.00 | 35,750.00 | 35,750.00 | 63,633 |
| 2026-06-18 | 38,300.00 | 38,600.00 | 36,750.00 | 36,750.00 | 36,750.00 | 46,832 |
| 2026-06-17 | 38,150.00 | 39,250.00 | 37,400.00 | 38,300.00 | 38,300.00 | 49,968 |
| 2026-06-16 | 38,400.00 | 38,550.00 | 37,600.00 | 37,800.00 | 37,800.00 | 61,987 |
| 2026-06-15 | 38,900.00 | 39,250.00 | 38,100.00 | 38,600.00 | 38,600.00 | 65,611 |
| 2026-06-12 | 38,550.00 | 38,950.00 | 37,550.00 | 38,100.00 | 38,100.00 | 87,932 |
| 2026-06-11 | 35,750.00 | 38,500.00 | 35,500.00 | 38,100.00 | 38,100.00 | 220,000 |
| 2026-06-10 | 35,600.00 | 36,450.00 | 35,200.00 | 36,350.00 | 36,350.00 | 101,571 |
| 2026-06-09 | 36,900.00 | 37,350.00 | 36,050.00 | 36,100.00 | 36,100.00 | 124,981 |
| 2026-06-08 | 37,300.00 | 38,000.00 | 36,150.00 | 36,850.00 | 36,850.00 | 74,448 |
| 2026-06-05 | 39,350.00 | 40,000.00 | 38,200.00 | 38,300.00 | 38,300.00 | 78,735 |
| 2026-06-04 | 39,600.00 | 39,900.00 | 38,550.00 | 39,350.00 | 39,350.00 | 89,647 |
| 2026-06-02 | 38,750.00 | 42,300.00 | 38,500.00 | 40,750.00 | 40,750.00 | 201,057 |
| 2026-06-01 | 39,400.00 | 39,850.00 | 38,600.00 | 39,100.00 | 39,100.00 | 91,592 |
| 2026-05-29 | 39,200.00 | 40,600.00 | 38,750.00 | 39,550.00 | 39,550.00 | 125,601 |
| 2026-05-28 | 40,200.00 | 40,250.00 | 38,650.00 | 39,250.00 | 39,250.00 | 229,785 |
| 2026-05-27 | 41,200.00 | 41,300.00 | 40,150.00 | 40,250.00 | 40,250.00 | 90,937 |
| 2026-05-26 | 42,050.00 | 42,250.00 | 40,550.00 | 41,150.00 | 41,150.00 | 95,290 |
| 2026-05-22 | 40,600.00 | 43,550.00 | 40,550.00 | 41,500.00 | 41,500.00 | 130,040 |
| 2026-05-21 | 41,350.00 | 42,000.00 | 40,350.00 | 40,350.00 | 40,350.00 | 130,484 |
| 2026-05-20 | 42,700.00 | 42,900.00 | 41,100.00 | 41,300.00 | 41,300.00 | 87,168 |
| 2026-05-19 | 42,800.00 | 43,300.00 | 42,000.00 | 42,700.00 | 42,700.00 | 106,292 |
| 2026-05-18 | 43,300.00 | 43,650.00 | 42,100.00 | 42,500.00 | 42,500.00 | 81,491 |
| 2026-05-15 | 44,700.00 | 45,150.00 | 43,100.00 | 43,900.00 | 43,900.00 | 193,609 |
| 2026-05-14 | 43,600.00 | 44,250.00 | 43,250.00 | 44,250.00 | 44,250.00 | 178,680 |
| 2026-05-13 | 46,000.00 | 46,250.00 | 43,150.00 | 43,550.00 | 43,550.00 | 211,307 |
| 2026-05-12 | 48,200.00 | 48,200.00 | 45,850.00 | 45,900.00 | 45,900.00 | 169,242 |
| 2026-05-11 | 50,200.00 | 50,200.00 | 48,000.00 | 48,000.00 | 48,000.00 | 142,844 |
| 2026-05-08 | 51,600.00 | 52,200.00 | 49,900.00 | 50,100.00 | 50,100.00 | 162,750 |
| 2026-05-07 | 53,300.00 | 53,700.00 | 50,800.00 | 51,300.00 | 51,300.00 | 99,928 |
| 2026-05-06 | 54,600.00 | 54,600.00 | 52,900.00 | 53,000.00 | 53,000.00 | 63,832 |
| 2026-05-04 | 54,700.00 | 54,900.00 | 54,100.00 | 54,200.00 | 54,200.00 | 34,394 |
| 2026-04-30 | 55,800.00 | 56,000.00 | 54,100.00 | 54,100.00 | 54,100.00 | 71,361 |
| 2026-04-29 | 56,100.00 | 56,300.00 | 55,100.00 | 55,400.00 | 55,400.00 | 36,718 |
| 2026-04-28 | 55,300.00 | 56,200.00 | 55,300.00 | 55,400.00 | 55,400.00 | 75,461 |
| 2026-04-27 | 56,000.00 | 56,400.00 | 55,200.00 | 55,200.00 | 55,200.00 | 49,591 |
| 2026-04-24 | 54,100.00 | 55,200.00 | 54,100.00 | 55,100.00 | 55,100.00 | 32,386 |
| 2026-04-23 | 55,100.00 | 55,300.00 | 54,000.00 | 54,000.00 | 54,000.00 | 55,278 |
| 2026-04-22 | 54,900.00 | 55,100.00 | 54,100.00 | 54,500.00 | 54,500.00 | 40,382 |
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.