CJ ENM CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 55,900.00 | 56,000.00 | 54,600.00 | 54,900.00 | 54,900.00 | 54,980 |
| 2026-04-20 | 56,200.00 | 56,300.00 | 55,200.00 | 55,300.00 | 55,300.00 | 36,745 |
| 2026-04-17 | 55,700.00 | 56,400.00 | 55,500.00 | 55,800.00 | 55,800.00 | 33,624 |
| 2026-04-16 | 54,600.00 | 56,100.00 | 54,600.00 | 55,500.00 | 55,500.00 | 71,810 |
| 2026-04-15 | 54,300.00 | 54,600.00 | 54,000.00 | 54,100.00 | 54,100.00 | 44,067 |
| 2026-04-14 | 53,800.00 | 54,500.00 | 53,600.00 | 53,600.00 | 53,600.00 | 53,581 |
| 2026-04-13 | 52,900.00 | 54,100.00 | 52,400.00 | 53,600.00 | 53,600.00 | 30,192 |
| 2026-04-10 | 53,600.00 | 53,900.00 | 53,000.00 | 53,400.00 | 53,400.00 | 47,186 |
| 2026-04-09 | 54,700.00 | 54,900.00 | 52,900.00 | 52,900.00 | 52,900.00 | 98,349 |
| 2026-04-08 | 54,200.00 | 55,100.00 | 53,000.00 | 54,100.00 | 54,100.00 | 52,555 |
| 2026-04-07 | 53,000.00 | 53,500.00 | 52,000.00 | 52,000.00 | 52,000.00 | 49,048 |
| 2026-04-06 | 53,400.00 | 54,100.00 | 52,600.00 | 52,600.00 | 52,600.00 | 40,501 |
| 2026-04-03 | 54,300.00 | 55,400.00 | 53,500.00 | 53,500.00 | 53,500.00 | 47,575 |
| 2026-04-02 | 57,200.00 | 57,500.00 | 53,500.00 | 53,800.00 | 53,800.00 | 121,093 |
| 2026-04-01 | 58,000.00 | 58,400.00 | 56,300.00 | 57,100.00 | 57,100.00 | 92,144 |
| 2026-03-31 | 57,600.00 | 59,000.00 | 56,200.00 | 56,500.00 | 56,500.00 | 70,197 |
| 2026-03-30 | 58,500.00 | 61,000.00 | 57,300.00 | 57,900.00 | 57,900.00 | 53,514 |
| 2026-03-27 | 58,400.00 | 59,700.00 | 58,300.00 | 59,300.00 | 59,300.00 | 32,729 |
| 2026-03-26 | 59,900.00 | 60,400.00 | 59,200.00 | 59,300.00 | 59,300.00 | 43,177 |
| 2026-03-25 | 59,400.00 | 60,500.00 | 59,400.00 | 60,100.00 | 60,100.00 | 33,234 |
| 2026-03-24 | 60,000.00 | 60,300.00 | 58,900.00 | 59,100.00 | 59,100.00 | 63,273 |
| 2026-03-23 | 61,000.00 | 62,100.00 | 58,300.00 | 58,500.00 | 58,500.00 | 86,969 |
| 2026-03-20 | 62,300.00 | 64,000.00 | 62,000.00 | 62,200.00 | 62,200.00 | 44,700 |
| 2026-03-19 | 63,000.00 | 63,500.00 | 61,600.00 | 61,600.00 | 61,600.00 | 58,531 |
| 2026-03-18 | 64,500.00 | 64,600.00 | 64,000.00 | 64,000.00 | 64,000.00 | 28,335 |
| 2026-03-17 | 64,400.00 | 64,500.00 | 63,400.00 | 63,500.00 | 63,500.00 | 35,714 |
| 2026-03-16 | 63,500.00 | 64,700.00 | 63,000.00 | 63,800.00 | 63,800.00 | 43,679 |
| 2026-03-13 | 62,500.00 | 65,200.00 | 62,500.00 | 63,500.00 | 63,500.00 | 46,924 |
| 2026-03-12 | 62,700.00 | 63,900.00 | 62,600.00 | 63,400.00 | 63,400.00 | 67,756 |
| 2026-03-11 | 64,600.00 | 65,300.00 | 62,800.00 | 62,800.00 | 62,800.00 | 79,269 |
| 2026-03-10 | 67,900.00 | 67,900.00 | 64,400.00 | 64,500.00 | 64,500.00 | 60,490 |
| 2026-03-09 | 63,500.00 | 65,600.00 | 62,100.00 | 65,100.00 | 65,100.00 | 52,568 |
| 2026-03-06 | 63,500.00 | 66,600.00 | 63,100.00 | 66,000.00 | 66,000.00 | 75,405 |
| 2026-03-05 | 63,500.00 | 67,700.00 | 63,000.00 | 64,500.00 | 64,500.00 | 129,316 |
| 2026-03-04 | 67,900.00 | 67,900.00 | 60,900.00 | 60,900.00 | 60,900.00 | 155,747 |
| 2026-03-03 | 71,800.00 | 71,900.00 | 67,600.00 | 67,900.00 | 67,900.00 | 83,893 |
| 2026-02-27 | 71,000.00 | 72,900.00 | 70,700.00 | 72,600.00 | 72,600.00 | 60,812 |
| 2026-02-26 | 74,600.00 | 74,600.00 | 72,100.00 | 72,400.00 | 72,400.00 | 82,099 |
| 2026-02-25 | 74,400.00 | 74,500.00 | 73,200.00 | 73,500.00 | 73,500.00 | 31,385 |
| 2026-02-24 | 74,600.00 | 75,000.00 | 73,800.00 | 74,100.00 | 74,100.00 | 41,135 |
| 2026-02-23 | 75,700.00 | 76,400.00 | 74,700.00 | 75,300.00 | 75,300.00 | 67,395 |
| 2026-02-20 | 76,200.00 | 77,200.00 | 75,100.00 | 75,500.00 | 75,500.00 | 42,494 |
| 2026-02-19 | 76,900.00 | 77,200.00 | 74,000.00 | 76,600.00 | 76,600.00 | 112,362 |
| 2026-02-13 | 78,800.00 | 78,800.00 | 75,500.00 | 75,700.00 | 75,700.00 | 150,394 |
| 2026-02-12 | 75,400.00 | 80,000.00 | 74,600.00 | 80,000.00 | 80,000.00 | 136,979 |
| 2026-02-11 | 77,000.00 | 77,100.00 | 74,700.00 | 75,600.00 | 75,600.00 | 79,206 |
| 2026-02-10 | 73,100.00 | 77,200.00 | 72,700.00 | 76,500.00 | 76,500.00 | 164,355 |
| 2026-02-09 | 71,700.00 | 73,200.00 | 70,000.00 | 72,700.00 | 72,700.00 | 122,229 |
| 2026-02-06 | 71,100.00 | 74,600.00 | 70,500.00 | 71,600.00 | 71,600.00 | 173,217 |
| 2026-02-05 | 67,800.00 | 74,500.00 | 66,900.00 | 70,900.00 | 70,900.00 | 278,920 |
| 2026-02-04 | 68,900.00 | 70,300.00 | 68,100.00 | 69,000.00 | 69,000.00 | 72,247 |
| 2026-02-03 | 70,600.00 | 70,600.00 | 68,000.00 | 69,300.00 | 69,300.00 | 111,866 |
| 2026-02-02 | 72,300.00 | 72,400.00 | 68,000.00 | 68,000.00 | 68,000.00 | 108,352 |
| 2026-01-30 | 74,800.00 | 76,500.00 | 73,400.00 | 74,800.00 | 74,800.00 | 143,141 |
| 2026-01-29 | 72,400.00 | 74,800.00 | 70,200.00 | 73,900.00 | 73,900.00 | 169,233 |
| 2026-01-28 | 70,900.00 | 71,200.00 | 69,500.00 | 71,200.00 | 71,200.00 | 155,743 |
| 2026-01-27 | 68,900.00 | 71,500.00 | 68,200.00 | 68,700.00 | 68,700.00 | 183,389 |
| 2026-01-26 | 65,000.00 | 68,600.00 | 65,000.00 | 68,300.00 | 68,300.00 | 243,818 |
| 2026-01-23 | 64,300.00 | 65,200.00 | 63,500.00 | 65,100.00 | 65,100.00 | 87,856 |
| 2026-01-22 | 63,100.00 | 64,400.00 | 62,600.00 | 64,300.00 | 64,300.00 | 83,456 |
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.