CJ ENM CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 56,500.00 | 58,700.00 | 56,500.00 | 58,700.00 | 58,700.00 | 61,443 |
| 2025-04-23 | 57,500.00 | 57,500.00 | 56,000.00 | 56,800.00 | 56,800.00 | 52,340 |
| 2025-04-22 | 55,500.00 | 57,300.00 | 55,100.00 | 57,000.00 | 57,000.00 | 75,104 |
| 2025-04-21 | 55,800.00 | 56,700.00 | 55,100.00 | 55,500.00 | 55,500.00 | 44,075 |
| 2025-04-18 | 57,100.00 | 58,500.00 | 55,600.00 | 56,300.00 | 56,300.00 | 85,431 |
| 2025-04-17 | 55,500.00 | 57,600.00 | 55,000.00 | 57,000.00 | 57,000.00 | 90,785 |
| 2025-04-16 | 56,100.00 | 56,600.00 | 55,000.00 | 55,100.00 | 55,100.00 | 50,522 |
| 2025-04-15 | 56,200.00 | 56,700.00 | 55,800.00 | 56,600.00 | 56,600.00 | 49,850 |
| 2025-04-14 | 57,700.00 | 57,900.00 | 56,200.00 | 56,400.00 | 56,400.00 | 42,923 |
| 2025-04-11 | 55,800.00 | 58,000.00 | 55,400.00 | 57,600.00 | 57,600.00 | 37,981 |
| 2025-04-10 | 55,500.00 | 56,900.00 | 53,900.00 | 56,700.00 | 56,700.00 | 84,844 |
| 2025-04-09 | 57,100.00 | 57,100.00 | 53,700.00 | 53,900.00 | 53,900.00 | 75,602 |
| 2025-04-08 | 59,000.00 | 60,000.00 | 57,100.00 | 57,500.00 | 57,500.00 | 55,309 |
| 2025-04-07 | 59,600.00 | 59,700.00 | 58,100.00 | 58,500.00 | 58,500.00 | 50,404 |
| 2025-04-04 | 57,800.00 | 61,200.00 | 57,800.00 | 60,400.00 | 60,400.00 | 92,662 |
| 2025-04-03 | 58,100.00 | 59,800.00 | 58,100.00 | 58,900.00 | 58,900.00 | 42,453 |
| 2025-04-02 | 59,900.00 | 60,200.00 | 58,400.00 | 59,600.00 | 59,600.00 | 49,281 |
| 2025-04-01 | 56,900.00 | 60,000.00 | 56,000.00 | 59,300.00 | 59,300.00 | 79,866 |
| 2025-03-31 | 57,000.00 | 57,400.00 | 56,000.00 | 56,300.00 | 56,300.00 | 55,225 |
| 2025-03-28 | 58,600.00 | 58,600.00 | 57,300.00 | 57,500.00 | 57,500.00 | 45,716 |
| 2025-03-27 | 56,500.00 | 58,700.00 | 56,300.00 | 58,200.00 | 58,200.00 | 67,250 |
| 2025-03-26 | 57,400.00 | 57,500.00 | 56,100.00 | 56,600.00 | 56,600.00 | 30,506 |
| 2025-03-25 | 56,200.00 | 57,400.00 | 55,700.00 | 56,700.00 | 56,700.00 | 40,656 |
| 2025-03-24 | 56,000.00 | 57,300.00 | 55,700.00 | 55,900.00 | 55,900.00 | 63,244 |
| 2025-03-21 | 55,400.00 | 56,800.00 | 55,000.00 | 55,200.00 | 55,200.00 | 203,576 |
| 2025-03-20 | 55,700.00 | 55,900.00 | 54,700.00 | 54,900.00 | 54,900.00 | 37,047 |
| 2025-03-19 | 54,900.00 | 55,900.00 | 54,900.00 | 55,200.00 | 55,200.00 | 40,392 |
| 2025-03-18 | 55,500.00 | 55,500.00 | 54,500.00 | 54,500.00 | 54,500.00 | 37,615 |
| 2025-03-17 | 55,200.00 | 55,800.00 | 54,700.00 | 55,100.00 | 55,100.00 | 38,785 |
| 2025-03-14 | 55,300.00 | 55,900.00 | 54,600.00 | 55,300.00 | 55,300.00 | 39,157 |
| 2025-03-13 | 55,900.00 | 55,900.00 | 54,800.00 | 54,800.00 | 54,800.00 | 79,868 |
| 2025-03-12 | 55,500.00 | 56,200.00 | 55,200.00 | 55,400.00 | 55,400.00 | 68,471 |
| 2025-03-11 | 56,900.00 | 56,900.00 | 55,300.00 | 55,900.00 | 55,900.00 | 95,585 |
| 2025-03-10 | 59,100.00 | 59,100.00 | 57,100.00 | 57,600.00 | 57,600.00 | 61,604 |
| 2025-03-07 | 59,100.00 | 60,400.00 | 58,300.00 | 59,600.00 | 59,600.00 | 52,180 |
| 2025-03-06 | 58,200.00 | 59,400.00 | 57,700.00 | 58,900.00 | 58,900.00 | 49,884 |
| 2025-03-05 | 60,300.00 | 60,700.00 | 57,400.00 | 57,700.00 | 57,700.00 | 102,232 |
| 2025-03-04 | 60,700.00 | 60,700.00 | 57,200.00 | 59,700.00 | 59,700.00 | 66,945 |
| 2025-02-28 | 61,300.00 | 63,000.00 | 60,200.00 | 60,700.00 | 60,700.00 | 70,280 |
| 2025-02-27 | 61,300.00 | 62,400.00 | 59,600.00 | 62,000.00 | 62,000.00 | 53,845 |
| 2025-02-26 | 63,000.00 | 63,100.00 | 61,100.00 | 61,200.00 | 61,200.00 | 86,613 |
| 2025-02-25 | 61,300.00 | 63,000.00 | 61,300.00 | 62,400.00 | 62,400.00 | 118,411 |
| 2025-02-24 | 60,900.00 | 62,100.00 | 60,500.00 | 61,300.00 | 61,300.00 | 110,831 |
| 2025-02-21 | 60,900.00 | 62,100.00 | 59,900.00 | 61,700.00 | 61,700.00 | 187,585 |
| 2025-02-20 | 58,900.00 | 64,500.00 | 58,600.00 | 60,600.00 | 60,600.00 | 687,753 |
| 2025-02-19 | 55,100.00 | 56,200.00 | 54,900.00 | 56,200.00 | 56,200.00 | 69,931 |
| 2025-02-18 | 55,000.00 | 55,200.00 | 54,400.00 | 55,200.00 | 55,200.00 | 67,284 |
| 2025-02-17 | 56,400.00 | 56,400.00 | 54,800.00 | 55,000.00 | 55,000.00 | 71,677 |
| 2025-02-14 | 56,100.00 | 56,900.00 | 55,500.00 | 56,300.00 | 56,300.00 | 69,898 |
| 2025-02-13 | 59,500.00 | 59,500.00 | 55,500.00 | 55,900.00 | 55,900.00 | 207,382 |
| 2025-02-12 | 57,000.00 | 60,000.00 | 56,200.00 | 58,500.00 | 58,500.00 | 117,304 |
| 2025-02-11 | 56,500.00 | 57,300.00 | 56,000.00 | 57,000.00 | 57,000.00 | 67,623 |
| 2025-02-10 | 54,900.00 | 57,400.00 | 54,800.00 | 56,100.00 | 56,100.00 | 72,672 |
| 2025-02-07 | 54,400.00 | 56,100.00 | 54,000.00 | 55,400.00 | 55,400.00 | 69,149 |
| 2025-02-06 | 54,100.00 | 55,300.00 | 53,600.00 | 54,400.00 | 54,400.00 | 63,303 |
| 2025-02-05 | 54,400.00 | 55,400.00 | 53,700.00 | 54,100.00 | 54,100.00 | 71,306 |
| 2025-02-04 | 54,800.00 | 55,300.00 | 53,800.00 | 54,600.00 | 54,600.00 | 78,779 |
| 2025-02-03 | 52,800.00 | 54,000.00 | 51,900.00 | 53,800.00 | 53,800.00 | 61,849 |
| 2025-01-31 | 53,000.00 | 54,700.00 | 52,700.00 | 53,600.00 | 53,600.00 | 58,505 |
| 2025-01-24 | 53,100.00 | 53,500.00 | 52,500.00 | 52,900.00 | 52,900.00 | 41,396 |
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.