CJ ENM CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 182,400.00 | 184,800.00 | 169,900.00 | 170,400.00 | 164,513.27 | 342,315 |
| 2021-11-19 | 172,300.00 | 183,600.00 | 171,400.00 | 180,400.00 | 174,167.81 | 480,431 |
| 2021-11-18 | 168,100.00 | 175,400.00 | 167,700.00 | 170,300.00 | 164,416.73 | 196,616 |
| 2021-11-17 | 167,300.00 | 168,200.00 | 163,300.00 | 167,700.00 | 161,906.55 | 130,916 |
| 2021-11-16 | 167,400.00 | 168,300.00 | 166,000.00 | 166,900.00 | 161,134.18 | 92,672 |
| 2021-11-15 | 169,200.00 | 169,500.00 | 165,900.00 | 166,500.00 | 160,748.00 | 117,099 |
| 2021-11-12 | 167,600.00 | 170,900.00 | 166,000.00 | 169,200.00 | 163,354.73 | 81,239 |
| 2021-11-11 | 168,500.00 | 169,500.00 | 165,500.00 | 167,600.00 | 161,810.00 | 136,369 |
| 2021-11-10 | 172,300.00 | 172,300.00 | 168,700.00 | 170,100.00 | 164,223.64 | 99,688 |
| 2021-11-09 | 174,500.00 | 175,100.00 | 169,000.00 | 171,900.00 | 165,961.45 | 113,365 |
| 2021-11-08 | 167,600.00 | 175,000.00 | 167,400.00 | 174,700.00 | 168,664.72 | 157,226 |
| 2021-11-05 | 170,000.00 | 171,000.00 | 167,500.00 | 167,800.00 | 162,003.09 | 161,554 |
| 2021-11-04 | 167,200.00 | 169,600.00 | 165,300.00 | 167,000.00 | 161,230.73 | 140,946 |
| 2021-11-03 | 176,600.00 | 176,600.00 | 166,500.00 | 166,600.00 | 160,844.55 | 292,201 |
| 2021-11-02 | 178,300.00 | 178,500.00 | 175,000.00 | 176,700.00 | 170,595.63 | 83,775 |
| 2021-11-01 | 176,400.00 | 177,500.00 | 173,500.00 | 176,500.00 | 170,402.54 | 132,085 |
| 2021-10-29 | 178,000.00 | 179,000.00 | 174,800.00 | 176,400.00 | 170,305.99 | 122,711 |
| 2021-10-28 | 178,700.00 | 183,400.00 | 176,100.00 | 176,500.00 | 170,402.54 | 196,341 |
| 2021-10-27 | 183,800.00 | 183,900.00 | 176,000.00 | 179,900.00 | 173,685.08 | 352,468 |
| 2021-10-26 | 186,500.00 | 188,000.00 | 181,900.00 | 184,500.00 | 178,126.17 | 186,325 |
| 2021-10-25 | 188,100.00 | 191,600.00 | 184,700.00 | 185,500.00 | 179,091.62 | 257,620 |
| 2021-10-22 | 184,000.00 | 186,800.00 | 182,200.00 | 185,900.00 | 179,477.80 | 172,721 |
| 2021-10-21 | 184,000.00 | 185,800.00 | 180,900.00 | 181,800.00 | 175,519.44 | 232,495 |
| 2021-10-20 | 179,500.00 | 186,100.00 | 179,200.00 | 184,000.00 | 177,643.44 | 302,108 |
| 2021-10-19 | 180,000.00 | 183,800.00 | 178,000.00 | 178,500.00 | 172,333.44 | 246,107 |
| 2021-10-18 | 173,900.00 | 179,200.00 | 173,000.00 | 178,300.00 | 172,140.35 | 255,595 |
| 2021-10-15 | 174,700.00 | 175,600.00 | 171,700.00 | 172,800.00 | 166,830.36 | 159,680 |
| 2021-10-14 | 175,900.00 | 176,800.00 | 171,000.00 | 174,600.00 | 168,568.18 | 217,833 |
← NewerPage 21 of 21 · 1,228 trading days
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.