CJ ENM CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 68,600.00 | 68,600.00 | 67,200.00 | 67,800.00 | 67,800.00 | 28,137 |
| 2025-10-23 | 68,500.00 | 69,400.00 | 68,100.00 | 68,200.00 | 68,200.00 | 36,368 |
| 2025-10-22 | 68,500.00 | 68,800.00 | 67,500.00 | 68,700.00 | 68,700.00 | 27,825 |
| 2025-10-21 | 67,900.00 | 68,500.00 | 67,100.00 | 68,400.00 | 68,400.00 | 53,090 |
| 2025-10-20 | 67,000.00 | 67,500.00 | 66,100.00 | 67,500.00 | 67,500.00 | 68,726 |
| 2025-10-17 | 67,200.00 | 67,800.00 | 66,800.00 | 66,800.00 | 66,800.00 | 43,753 |
| 2025-10-16 | 67,200.00 | 68,300.00 | 66,500.00 | 66,700.00 | 66,700.00 | 85,513 |
| 2025-10-15 | 66,900.00 | 67,700.00 | 66,300.00 | 66,900.00 | 66,900.00 | 91,026 |
| 2025-10-14 | 68,600.00 | 69,000.00 | 66,200.00 | 66,800.00 | 66,800.00 | 112,680 |
| 2025-10-13 | 70,500.00 | 70,500.00 | 67,700.00 | 68,400.00 | 68,400.00 | 71,297 |
| 2025-10-10 | 70,700.00 | 71,100.00 | 69,350.00 | 71,100.00 | 71,100.00 | 62,047 |
| 2025-10-02 | 71,900.00 | 71,900.00 | 70,200.00 | 70,300.00 | 70,300.00 | 107,054 |
| 2025-10-01 | 71,100.00 | 72,500.00 | 70,900.00 | 71,900.00 | 71,900.00 | 84,390 |
| 2025-09-30 | 72,700.00 | 72,900.00 | 70,200.00 | 71,100.00 | 71,100.00 | 88,468 |
| 2025-09-29 | 74,200.00 | 74,900.00 | 73,200.00 | 73,400.00 | 73,400.00 | 51,023 |
| 2025-09-26 | 75,500.00 | 76,400.00 | 73,700.00 | 74,000.00 | 74,000.00 | 51,143 |
| 2025-09-25 | 75,600.00 | 76,000.00 | 74,300.00 | 75,500.00 | 75,500.00 | 83,499 |
| 2025-09-24 | 79,000.00 | 79,000.00 | 76,500.00 | 77,700.00 | 77,700.00 | 56,460 |
| 2025-09-23 | 79,600.00 | 79,600.00 | 77,800.00 | 78,300.00 | 78,300.00 | 51,925 |
| 2025-09-22 | 79,900.00 | 82,300.00 | 79,200.00 | 79,600.00 | 79,600.00 | 106,063 |
| 2025-09-19 | 76,200.00 | 79,000.00 | 76,200.00 | 79,000.00 | 79,000.00 | 80,160 |
| 2025-09-18 | 76,500.00 | 77,000.00 | 75,500.00 | 77,000.00 | 77,000.00 | 50,171 |
| 2025-09-17 | 76,100.00 | 77,000.00 | 75,200.00 | 76,200.00 | 76,200.00 | 70,677 |
| 2025-09-16 | 74,800.00 | 76,100.00 | 74,200.00 | 75,500.00 | 75,500.00 | 91,706 |
| 2025-09-15 | 74,300.00 | 75,900.00 | 74,100.00 | 74,700.00 | 74,700.00 | 51,157 |
| 2025-09-12 | 73,300.00 | 75,600.00 | 72,800.00 | 75,000.00 | 75,000.00 | 86,509 |
| 2025-09-11 | 70,600.00 | 73,500.00 | 70,600.00 | 72,600.00 | 72,600.00 | 139,785 |
| 2025-09-10 | 71,000.00 | 71,000.00 | 69,900.00 | 70,800.00 | 70,800.00 | 84,337 |
| 2025-09-09 | 71,900.00 | 72,000.00 | 69,500.00 | 70,700.00 | 70,700.00 | 127,776 |
| 2025-09-08 | 70,800.00 | 72,100.00 | 69,100.00 | 71,800.00 | 71,800.00 | 97,020 |
| 2025-09-05 | 74,300.00 | 76,400.00 | 72,600.00 | 73,600.00 | 73,600.00 | 122,093 |
| 2025-09-04 | 71,300.00 | 74,100.00 | 70,900.00 | 73,500.00 | 73,500.00 | 62,644 |
| 2025-09-03 | 71,500.00 | 71,500.00 | 69,800.00 | 70,600.00 | 70,600.00 | 80,583 |
| 2025-09-02 | 75,700.00 | 76,400.00 | 71,000.00 | 71,400.00 | 71,400.00 | 93,940 |
| 2025-09-01 | 74,300.00 | 77,000.00 | 73,100.00 | 74,200.00 | 74,200.00 | 173,996 |
| 2025-08-29 | 73,800.00 | 73,800.00 | 71,000.00 | 71,400.00 | 71,400.00 | 105,975 |
| 2025-08-28 | 74,000.00 | 74,700.00 | 73,000.00 | 73,800.00 | 73,800.00 | 121,076 |
| 2025-08-27 | 75,900.00 | 76,800.00 | 74,600.00 | 76,000.00 | 76,000.00 | 144,004 |
| 2025-08-26 | 77,500.00 | 80,000.00 | 75,300.00 | 76,800.00 | 76,800.00 | 121,494 |
| 2025-08-25 | 77,400.00 | 78,300.00 | 76,000.00 | 77,600.00 | 77,600.00 | 56,250 |
| 2025-08-22 | 76,500.00 | 79,000.00 | 75,700.00 | 76,600.00 | 76,600.00 | 72,876 |
| 2025-08-21 | 78,100.00 | 79,300.00 | 76,700.00 | 76,700.00 | 76,700.00 | 85,710 |
| 2025-08-20 | 78,200.00 | 79,300.00 | 76,600.00 | 79,000.00 | 79,000.00 | 179,231 |
| 2025-08-19 | 73,900.00 | 77,800.00 | 72,700.00 | 76,400.00 | 76,400.00 | 222,383 |
| 2025-08-18 | 72,600.00 | 73,100.00 | 70,700.00 | 71,800.00 | 71,800.00 | 58,731 |
| 2025-08-14 | 72,900.00 | 74,100.00 | 72,100.00 | 72,600.00 | 72,600.00 | 52,499 |
| 2025-08-13 | 74,700.00 | 74,800.00 | 71,700.00 | 72,800.00 | 72,800.00 | 75,549 |
| 2025-08-12 | 74,500.00 | 77,000.00 | 74,000.00 | 74,400.00 | 74,400.00 | 105,236 |
| 2025-08-11 | 70,900.00 | 75,200.00 | 70,900.00 | 75,000.00 | 75,000.00 | 228,362 |
| 2025-08-08 | 69,500.00 | 71,000.00 | 68,000.00 | 70,700.00 | 70,700.00 | 162,982 |
| 2025-08-07 | 65,700.00 | 69,300.00 | 65,700.00 | 69,000.00 | 69,000.00 | 156,510 |
| 2025-08-06 | 66,100.00 | 66,900.00 | 64,300.00 | 65,900.00 | 65,900.00 | 70,391 |
| 2025-08-05 | 65,200.00 | 66,000.00 | 64,700.00 | 65,900.00 | 65,900.00 | 34,750 |
| 2025-08-04 | 63,700.00 | 65,700.00 | 62,700.00 | 65,100.00 | 65,100.00 | 47,768 |
| 2025-08-01 | 65,200.00 | 65,600.00 | 64,100.00 | 64,200.00 | 64,200.00 | 46,889 |
| 2025-07-31 | 64,500.00 | 66,100.00 | 64,400.00 | 65,600.00 | 65,600.00 | 45,984 |
| 2025-07-30 | 63,500.00 | 65,100.00 | 63,500.00 | 64,200.00 | 64,200.00 | 36,984 |
| 2025-07-29 | 64,000.00 | 64,700.00 | 63,100.00 | 64,700.00 | 64,700.00 | 30,905 |
| 2025-07-28 | 65,000.00 | 65,000.00 | 63,100.00 | 64,300.00 | 64,300.00 | 55,668 |
| 2025-07-25 | 64,700.00 | 65,500.00 | 64,400.00 | 65,200.00 | 65,200.00 | 38,026 |
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.