CJ ENM CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 61,800.00 | 63,400.00 | 61,300.00 | 63,400.00 | 63,400.00 | 81,831 |
| 2026-01-20 | 62,100.00 | 63,300.00 | 61,800.00 | 62,800.00 | 62,800.00 | 60,378 |
| 2026-01-19 | 62,300.00 | 62,700.00 | 61,600.00 | 61,800.00 | 61,800.00 | 51,843 |
| 2026-01-16 | 63,500.00 | 63,700.00 | 62,300.00 | 62,500.00 | 62,500.00 | 79,925 |
| 2026-01-15 | 63,000.00 | 63,900.00 | 62,600.00 | 63,300.00 | 63,300.00 | 62,028 |
| 2026-01-14 | 61,900.00 | 63,100.00 | 61,100.00 | 63,100.00 | 63,100.00 | 98,548 |
| 2026-01-13 | 62,500.00 | 63,100.00 | 61,500.00 | 62,200.00 | 62,200.00 | 62,930 |
| 2026-01-12 | 61,800.00 | 63,500.00 | 61,200.00 | 62,500.00 | 62,500.00 | 54,759 |
| 2026-01-09 | 62,200.00 | 62,400.00 | 61,300.00 | 61,600.00 | 61,600.00 | 44,399 |
| 2026-01-08 | 61,600.00 | 62,200.00 | 61,300.00 | 62,000.00 | 62,000.00 | 44,270 |
| 2026-01-07 | 62,000.00 | 62,100.00 | 60,700.00 | 62,000.00 | 62,000.00 | 72,573 |
| 2026-01-06 | 64,000.00 | 64,400.00 | 61,600.00 | 61,900.00 | 61,900.00 | 95,518 |
| 2026-01-05 | 67,300.00 | 67,500.00 | 63,400.00 | 63,700.00 | 63,700.00 | 85,310 |
| 2026-01-02 | 65,700.00 | 66,900.00 | 65,000.00 | 66,700.00 | 66,700.00 | 74,295 |
| 2025-12-30 | 62,800.00 | 65,100.00 | 62,600.00 | 64,600.00 | 64,600.00 | 54,276 |
| 2025-12-29 | 62,700.00 | 63,200.00 | 61,200.00 | 62,800.00 | 62,800.00 | 21,134 |
| 2025-12-26 | 65,100.00 | 65,100.00 | 62,900.00 | 63,100.00 | 63,100.00 | 36,754 |
| 2025-12-24 | 64,300.00 | 64,800.00 | 64,100.00 | 64,300.00 | 64,300.00 | 19,947 |
| 2025-12-23 | 64,500.00 | 65,600.00 | 64,000.00 | 64,800.00 | 64,800.00 | 36,836 |
| 2025-12-22 | 63,800.00 | 66,100.00 | 61,000.00 | 64,600.00 | 64,600.00 | 61,385 |
| 2025-12-19 | 60,800.00 | 64,100.00 | 60,800.00 | 63,700.00 | 63,700.00 | 66,546 |
| 2025-12-18 | 62,600.00 | 62,600.00 | 60,400.00 | 60,600.00 | 60,600.00 | 40,197 |
| 2025-12-17 | 60,900.00 | 62,800.00 | 60,900.00 | 62,600.00 | 62,600.00 | 31,293 |
| 2025-12-16 | 61,100.00 | 62,200.00 | 60,800.00 | 61,600.00 | 61,600.00 | 54,545 |
| 2025-12-15 | 61,500.00 | 62,000.00 | 60,800.00 | 61,600.00 | 61,600.00 | 30,502 |
| 2025-12-12 | 61,800.00 | 62,300.00 | 61,300.00 | 61,600.00 | 61,600.00 | 20,146 |
| 2025-12-11 | 61,700.00 | 62,000.00 | 61,000.00 | 61,400.00 | 61,400.00 | 56,548 |
| 2025-12-10 | 60,700.00 | 61,800.00 | 60,500.00 | 61,700.00 | 61,700.00 | 30,386 |
| 2025-12-09 | 60,800.00 | 60,900.00 | 60,400.00 | 60,500.00 | 60,500.00 | 33,941 |
| 2025-12-08 | 61,500.00 | 61,500.00 | 60,300.00 | 60,900.00 | 60,900.00 | 71,020 |
| 2025-12-05 | 62,900.00 | 62,900.00 | 61,400.00 | 62,300.00 | 62,300.00 | 30,013 |
| 2025-12-04 | 64,000.00 | 64,200.00 | 61,800.00 | 62,000.00 | 62,000.00 | 61,291 |
| 2025-12-03 | 65,500.00 | 65,600.00 | 63,700.00 | 63,800.00 | 63,800.00 | 55,451 |
| 2025-12-02 | 65,300.00 | 65,400.00 | 64,200.00 | 65,100.00 | 65,100.00 | 34,365 |
| 2025-12-01 | 63,700.00 | 65,400.00 | 63,700.00 | 64,200.00 | 64,200.00 | 34,978 |
| 2025-11-28 | 63,200.00 | 64,400.00 | 63,200.00 | 63,500.00 | 63,500.00 | 28,134 |
| 2025-11-27 | 63,800.00 | 64,000.00 | 62,200.00 | 63,100.00 | 63,100.00 | 20,255 |
| 2025-11-26 | 63,600.00 | 64,400.00 | 63,300.00 | 63,500.00 | 63,500.00 | 27,483 |
| 2025-11-25 | 64,400.00 | 64,900.00 | 63,000.00 | 63,300.00 | 63,300.00 | 28,198 |
| 2025-11-24 | 65,300.00 | 65,500.00 | 63,800.00 | 63,800.00 | 63,800.00 | 24,972 |
| 2025-11-21 | 64,400.00 | 65,100.00 | 63,800.00 | 64,500.00 | 64,500.00 | 30,843 |
| 2025-11-20 | 64,200.00 | 65,900.00 | 64,200.00 | 65,500.00 | 65,500.00 | 45,006 |
| 2025-11-19 | 64,800.00 | 65,100.00 | 63,400.00 | 63,900.00 | 63,900.00 | 52,024 |
| 2025-11-18 | 65,200.00 | 66,400.00 | 64,300.00 | 64,500.00 | 64,500.00 | 42,088 |
| 2025-11-17 | 65,300.00 | 66,200.00 | 65,000.00 | 65,800.00 | 65,800.00 | 20,442 |
| 2025-11-14 | 66,900.00 | 66,900.00 | 65,100.00 | 65,200.00 | 65,200.00 | 32,205 |
| 2025-11-13 | 65,800.00 | 67,400.00 | 65,700.00 | 67,400.00 | 67,400.00 | 34,850 |
| 2025-11-12 | 64,600.00 | 66,500.00 | 64,600.00 | 66,400.00 | 66,400.00 | 37,364 |
| 2025-11-11 | 65,500.00 | 66,400.00 | 64,000.00 | 64,600.00 | 64,600.00 | 60,147 |
| 2025-11-10 | 64,700.00 | 66,300.00 | 64,000.00 | 66,300.00 | 66,300.00 | 34,122 |
| 2025-11-07 | 65,400.00 | 65,400.00 | 63,000.00 | 63,600.00 | 63,600.00 | 58,425 |
| 2025-11-06 | 66,300.00 | 67,000.00 | 63,600.00 | 64,800.00 | 64,800.00 | 76,619 |
| 2025-11-05 | 67,200.00 | 67,300.00 | 64,400.00 | 66,200.00 | 66,200.00 | 56,133 |
| 2025-11-04 | 68,100.00 | 68,400.00 | 67,100.00 | 67,100.00 | 67,100.00 | 63,305 |
| 2025-11-03 | 72,400.00 | 72,500.00 | 68,100.00 | 68,100.00 | 68,100.00 | 99,750 |
| 2025-10-31 | 70,000.00 | 71,300.00 | 69,900.00 | 70,200.00 | 70,200.00 | 39,943 |
| 2025-10-30 | 71,300.00 | 71,400.00 | 69,100.00 | 69,500.00 | 69,500.00 | 47,235 |
| 2025-10-29 | 70,800.00 | 70,900.00 | 69,500.00 | 70,500.00 | 70,500.00 | 37,183 |
| 2025-10-28 | 70,400.00 | 71,300.00 | 69,500.00 | 69,500.00 | 69,500.00 | 47,582 |
| 2025-10-27 | 68,200.00 | 70,800.00 | 68,000.00 | 69,800.00 | 69,800.00 | 115,785 |
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.