CJ ENM CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 67,800.00 | 68,000.00 | 64,100.00 | 64,900.00 | 64,900.00 | 146,317 |
| 2025-07-23 | 69,100.00 | 69,100.00 | 66,900.00 | 68,000.00 | 68,000.00 | 59,338 |
| 2025-07-22 | 69,400.00 | 69,700.00 | 68,100.00 | 69,100.00 | 69,100.00 | 55,812 |
| 2025-07-21 | 68,100.00 | 70,000.00 | 68,100.00 | 69,500.00 | 69,500.00 | 58,699 |
| 2025-07-18 | 69,400.00 | 69,700.00 | 68,200.00 | 68,700.00 | 68,700.00 | 44,451 |
| 2025-07-17 | 69,500.00 | 69,700.00 | 67,800.00 | 69,700.00 | 69,700.00 | 48,722 |
| 2025-07-16 | 70,300.00 | 70,300.00 | 68,800.00 | 69,500.00 | 69,500.00 | 51,839 |
| 2025-07-15 | 70,300.00 | 70,800.00 | 69,700.00 | 69,900.00 | 69,900.00 | 48,881 |
| 2025-07-14 | 69,200.00 | 70,700.00 | 68,800.00 | 70,400.00 | 70,400.00 | 45,547 |
| 2025-07-11 | 70,100.00 | 71,000.00 | 68,600.00 | 69,000.00 | 69,000.00 | 55,527 |
| 2025-07-10 | 70,000.00 | 70,600.00 | 68,000.00 | 69,700.00 | 69,700.00 | 96,512 |
| 2025-07-09 | 70,000.00 | 70,900.00 | 69,000.00 | 69,900.00 | 69,900.00 | 53,355 |
| 2025-07-08 | 69,300.00 | 69,800.00 | 68,100.00 | 69,600.00 | 69,600.00 | 71,536 |
| 2025-07-07 | 69,300.00 | 70,400.00 | 67,600.00 | 68,600.00 | 68,600.00 | 76,959 |
| 2025-07-04 | 72,700.00 | 73,000.00 | 69,400.00 | 69,500.00 | 69,500.00 | 71,204 |
| 2025-07-03 | 71,500.00 | 72,500.00 | 70,300.00 | 72,300.00 | 72,300.00 | 97,958 |
| 2025-07-02 | 75,000.00 | 75,800.00 | 69,000.00 | 71,200.00 | 71,200.00 | 210,946 |
| 2025-07-01 | 75,000.00 | 76,100.00 | 74,800.00 | 75,300.00 | 75,300.00 | 72,336 |
| 2025-06-30 | 76,300.00 | 78,000.00 | 74,600.00 | 74,900.00 | 74,900.00 | 71,640 |
| 2025-06-27 | 77,800.00 | 78,200.00 | 74,400.00 | 75,500.00 | 75,500.00 | 81,532 |
| 2025-06-26 | 80,200.00 | 80,800.00 | 75,500.00 | 77,700.00 | 77,700.00 | 86,264 |
| 2025-06-25 | 81,500.00 | 82,200.00 | 80,300.00 | 80,900.00 | 80,900.00 | 45,515 |
| 2025-06-24 | 80,900.00 | 82,000.00 | 79,600.00 | 81,800.00 | 81,800.00 | 90,284 |
| 2025-06-23 | 77,800.00 | 81,500.00 | 77,500.00 | 81,100.00 | 81,100.00 | 75,462 |
| 2025-06-20 | 81,900.00 | 81,900.00 | 78,300.00 | 79,700.00 | 79,700.00 | 130,757 |
| 2025-06-19 | 77,200.00 | 80,900.00 | 76,500.00 | 79,800.00 | 79,800.00 | 167,153 |
| 2025-06-18 | 75,000.00 | 76,500.00 | 74,500.00 | 75,500.00 | 75,500.00 | 61,944 |
| 2025-06-17 | 76,900.00 | 77,400.00 | 74,300.00 | 75,800.00 | 75,800.00 | 100,239 |
| 2025-06-16 | 76,900.00 | 78,300.00 | 75,600.00 | 76,600.00 | 76,600.00 | 92,141 |
| 2025-06-13 | 78,900.00 | 79,500.00 | 76,600.00 | 77,500.00 | 77,500.00 | 112,007 |
| 2025-06-12 | 77,800.00 | 79,600.00 | 76,100.00 | 76,100.00 | 76,100.00 | 154,490 |
| 2025-06-11 | 80,000.00 | 80,300.00 | 76,800.00 | 77,500.00 | 77,500.00 | 211,223 |
| 2025-06-10 | 69,300.00 | 79,000.00 | 68,900.00 | 77,300.00 | 77,300.00 | 422,633 |
| 2025-06-09 | 68,100.00 | 69,600.00 | 67,700.00 | 68,800.00 | 68,800.00 | 129,900 |
| 2025-06-05 | 65,100.00 | 66,300.00 | 64,700.00 | 66,200.00 | 66,200.00 | 91,576 |
| 2025-06-04 | 61,300.00 | 66,000.00 | 61,000.00 | 64,900.00 | 64,900.00 | 203,082 |
| 2025-06-02 | 60,800.00 | 61,900.00 | 60,200.00 | 60,400.00 | 60,400.00 | 45,804 |
| 2025-05-30 | 59,900.00 | 61,800.00 | 59,900.00 | 61,500.00 | 61,500.00 | 94,876 |
| 2025-05-29 | 60,000.00 | 60,800.00 | 58,800.00 | 60,700.00 | 60,700.00 | 56,297 |
| 2025-05-28 | 56,800.00 | 60,800.00 | 56,400.00 | 60,200.00 | 60,200.00 | 203,880 |
| 2025-05-27 | 55,300.00 | 56,400.00 | 55,300.00 | 56,200.00 | 56,200.00 | 28,981 |
| 2025-05-26 | 56,000.00 | 56,300.00 | 55,300.00 | 55,300.00 | 55,300.00 | 30,117 |
| 2025-05-23 | 54,400.00 | 55,700.00 | 54,100.00 | 55,300.00 | 55,300.00 | 60,560 |
| 2025-05-22 | 54,200.00 | 54,800.00 | 53,900.00 | 54,800.00 | 54,800.00 | 64,563 |
| 2025-05-21 | 54,200.00 | 54,900.00 | 54,000.00 | 54,600.00 | 54,600.00 | 59,610 |
| 2025-05-20 | 54,500.00 | 54,800.00 | 53,900.00 | 54,200.00 | 54,200.00 | 69,453 |
| 2025-05-19 | 56,000.00 | 56,000.00 | 53,700.00 | 53,900.00 | 53,900.00 | 97,824 |
| 2025-05-16 | 56,900.00 | 57,700.00 | 55,800.00 | 55,900.00 | 55,900.00 | 88,242 |
| 2025-05-15 | 57,800.00 | 57,800.00 | 56,700.00 | 57,600.00 | 57,600.00 | 48,825 |
| 2025-05-14 | 56,500.00 | 58,200.00 | 55,500.00 | 57,800.00 | 57,800.00 | 86,124 |
| 2025-05-13 | 56,300.00 | 56,600.00 | 55,600.00 | 56,200.00 | 56,200.00 | 79,436 |
| 2025-05-12 | 56,900.00 | 56,900.00 | 55,500.00 | 56,100.00 | 56,100.00 | 76,773 |
| 2025-05-09 | 56,300.00 | 56,500.00 | 54,700.00 | 55,600.00 | 55,600.00 | 81,827 |
| 2025-05-08 | 60,100.00 | 60,800.00 | 55,400.00 | 55,800.00 | 55,800.00 | 220,049 |
| 2025-05-07 | 62,000.00 | 62,100.00 | 59,600.00 | 60,600.00 | 60,600.00 | 72,711 |
| 2025-05-02 | 61,700.00 | 62,500.00 | 59,500.00 | 62,500.00 | 62,500.00 | 76,902 |
| 2025-04-30 | 60,200.00 | 62,300.00 | 60,100.00 | 61,700.00 | 61,700.00 | 94,697 |
| 2025-04-29 | 59,400.00 | 61,000.00 | 59,400.00 | 60,500.00 | 60,500.00 | 79,974 |
| 2025-04-28 | 58,800.00 | 60,100.00 | 58,200.00 | 59,200.00 | 59,200.00 | 43,323 |
| 2025-04-25 | 58,200.00 | 59,100.00 | 57,800.00 | 58,800.00 | 58,800.00 | 54,654 |
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.