CJ ENM CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 125,500.00 | 132,500.00 | 124,500.00 | 130,900.00 | 128,269.47 | 132,738 |
| 2022-02-17 | 126,000.00 | 128,100.00 | 124,400.00 | 126,200.00 | 123,663.92 | 81,946 |
| 2022-02-16 | 127,200.00 | 127,300.00 | 124,400.00 | 126,800.00 | 124,251.87 | 58,708 |
| 2022-02-15 | 123,700.00 | 126,700.00 | 123,000.00 | 123,500.00 | 121,018.18 | 66,316 |
| 2022-02-14 | 122,700.00 | 127,800.00 | 122,600.00 | 124,000.00 | 121,508.13 | 108,254 |
| 2022-02-11 | 128,900.00 | 129,000.00 | 121,900.00 | 125,500.00 | 122,977.99 | 272,221 |
| 2022-02-10 | 139,300.00 | 140,000.00 | 131,400.00 | 132,300.00 | 129,641.34 | 170,529 |
| 2022-02-09 | 134,300.00 | 139,800.00 | 132,900.00 | 138,000.00 | 135,226.79 | 395,996 |
| 2022-02-08 | 128,200.00 | 129,700.00 | 125,600.00 | 126,000.00 | 123,467.94 | 107,593 |
| 2022-02-07 | 129,100.00 | 130,600.00 | 127,100.00 | 128,200.00 | 125,623.73 | 57,756 |
| 2022-02-04 | 128,200.00 | 129,700.00 | 125,500.00 | 129,000.00 | 126,407.66 | 59,109 |
| 2022-02-03 | 124,800.00 | 131,000.00 | 124,100.00 | 128,200.00 | 125,623.73 | 88,447 |
| 2022-01-28 | 119,400.00 | 123,000.00 | 118,000.00 | 122,900.00 | 120,430.24 | 100,095 |
| 2022-01-27 | 123,500.00 | 124,900.00 | 119,300.00 | 119,500.00 | 117,098.56 | 81,711 |
| 2022-01-26 | 123,300.00 | 126,400.00 | 122,300.00 | 124,900.00 | 122,390.05 | 60,390 |
| 2022-01-25 | 130,600.00 | 131,100.00 | 124,400.00 | 124,400.00 | 121,900.10 | 108,859 |
| 2022-01-24 | 132,400.00 | 132,900.00 | 130,000.00 | 130,500.00 | 127,877.51 | 45,411 |
| 2022-01-21 | 133,000.00 | 133,400.00 | 130,400.00 | 133,000.00 | 130,327.27 | 63,896 |
| 2022-01-20 | 131,000.00 | 133,900.00 | 129,900.00 | 133,800.00 | 131,111.20 | 58,764 |
| 2022-01-19 | 128,600.00 | 131,000.00 | 128,300.00 | 130,300.00 | 127,681.53 | 44,377 |
| 2022-01-18 | 132,500.00 | 133,100.00 | 130,400.00 | 131,500.00 | 128,857.42 | 57,091 |
| 2022-01-17 | 134,900.00 | 136,100.00 | 131,000.00 | 132,500.00 | 129,837.32 | 82,568 |
| 2022-01-14 | 138,400.00 | 138,400.00 | 134,500.00 | 134,900.00 | 132,189.09 | 74,529 |
| 2022-01-13 | 138,300.00 | 139,700.00 | 136,700.00 | 138,900.00 | 136,108.71 | 97,058 |
| 2022-01-12 | 133,200.00 | 138,300.00 | 133,200.00 | 138,300.00 | 135,520.77 | 110,679 |
| 2022-01-11 | 130,700.00 | 133,700.00 | 129,500.00 | 133,600.00 | 130,915.22 | 88,401 |
| 2022-01-10 | 134,500.00 | 134,500.00 | 130,800.00 | 130,800.00 | 128,171.48 | 97,895 |
| 2022-01-07 | 137,900.00 | 139,000.00 | 134,200.00 | 135,100.00 | 132,385.07 | 145,552 |
| 2022-01-06 | 138,200.00 | 139,800.00 | 137,100.00 | 137,900.00 | 135,128.80 | 67,432 |
| 2022-01-05 | 139,200.00 | 141,700.00 | 138,800.00 | 140,000.00 | 137,186.60 | 89,546 |
| 2022-01-04 | 140,100.00 | 140,300.00 | 138,700.00 | 139,200.00 | 136,402.68 | 43,725 |
| 2022-01-03 | 138,900.00 | 140,100.00 | 138,800.00 | 139,800.00 | 136,990.62 | 50,224 |
| 2021-12-30 | 139,600.00 | 140,700.00 | 137,000.00 | 138,800.00 | 136,010.72 | 73,094 |
| 2021-12-29 | 141,600.00 | 141,600.00 | 139,500.00 | 139,600.00 | 136,794.64 | 74,979 |
| 2021-12-28 | 141,800.00 | 142,400.00 | 140,500.00 | 142,400.00 | 137,480.57 | 89,168 |
| 2021-12-27 | 140,800.00 | 141,400.00 | 139,500.00 | 141,300.00 | 136,418.58 | 47,796 |
| 2021-12-24 | 140,500.00 | 141,400.00 | 139,600.00 | 140,900.00 | 136,032.39 | 61,370 |
| 2021-12-23 | 138,500.00 | 140,400.00 | 137,700.00 | 140,400.00 | 135,549.67 | 77,162 |
| 2021-12-22 | 136,600.00 | 137,800.00 | 136,600.00 | 137,500.00 | 132,749.85 | 37,182 |
| 2021-12-21 | 138,300.00 | 138,700.00 | 135,500.00 | 136,300.00 | 131,591.31 | 74,805 |
| 2021-12-20 | 140,300.00 | 140,400.00 | 137,900.00 | 138,000.00 | 133,232.58 | 66,400 |
| 2021-12-17 | 139,800.00 | 140,800.00 | 138,500.00 | 140,800.00 | 135,935.85 | 71,078 |
| 2021-12-16 | 140,100.00 | 142,400.00 | 139,800.00 | 140,300.00 | 135,453.12 | 64,152 |
| 2021-12-15 | 140,000.00 | 141,100.00 | 139,100.00 | 139,700.00 | 134,873.85 | 51,398 |
| 2021-12-14 | 141,700.00 | 141,700.00 | 140,100.00 | 140,100.00 | 135,260.03 | 73,028 |
| 2021-12-13 | 142,600.00 | 144,600.00 | 141,100.00 | 141,700.00 | 136,804.76 | 94,623 |
| 2021-12-10 | 141,100.00 | 142,600.00 | 139,700.00 | 142,500.00 | 137,577.12 | 89,974 |
| 2021-12-09 | 143,300.00 | 143,400.00 | 140,500.00 | 141,000.00 | 136,128.94 | 152,532 |
| 2021-12-08 | 144,000.00 | 145,200.00 | 141,600.00 | 142,600.00 | 137,673.66 | 147,874 |
| 2021-12-07 | 142,900.00 | 143,100.00 | 139,700.00 | 142,600.00 | 137,673.66 | 120,041 |
| 2021-12-06 | 140,400.00 | 143,400.00 | 139,100.00 | 143,100.00 | 138,156.39 | 180,411 |
| 2021-12-03 | 137,700.00 | 140,400.00 | 136,800.00 | 139,800.00 | 134,970.40 | 206,210 |
| 2021-12-02 | 134,300.00 | 135,700.00 | 131,400.00 | 135,000.00 | 130,336.22 | 228,956 |
| 2021-12-01 | 136,100.00 | 137,500.00 | 133,100.00 | 134,300.00 | 129,660.40 | 233,317 |
| 2021-11-30 | 145,200.00 | 146,200.00 | 135,800.00 | 135,800.00 | 131,108.58 | 343,413 |
| 2021-11-29 | 144,700.00 | 146,500.00 | 144,000.00 | 144,500.00 | 139,508.03 | 174,467 |
| 2021-11-26 | 149,700.00 | 150,800.00 | 147,200.00 | 149,000.00 | 143,852.57 | 195,679 |
| 2021-11-25 | 158,000.00 | 158,500.00 | 146,700.00 | 149,700.00 | 144,528.38 | 610,152 |
| 2021-11-24 | 166,200.00 | 167,500.00 | 158,600.00 | 160,900.00 | 155,341.46 | 189,166 |
| 2021-11-23 | 168,800.00 | 168,900.00 | 164,700.00 | 166,200.00 | 160,458.37 | 182,310 |
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.