CJ ENM CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 53,000.00 | 54,900.00 | 52,500.00 | 52,600.00 | 52,600.00 | 72,370 |
| 2025-01-22 | 53,100.00 | 53,500.00 | 52,300.00 | 52,800.00 | 52,800.00 | 53,285 |
| 2025-01-21 | 53,500.00 | 54,100.00 | 52,600.00 | 53,000.00 | 53,000.00 | 30,978 |
| 2025-01-20 | 54,200.00 | 54,200.00 | 52,900.00 | 53,000.00 | 53,000.00 | 56,287 |
| 2025-01-17 | 54,100.00 | 54,900.00 | 53,900.00 | 54,500.00 | 54,500.00 | 41,376 |
| 2025-01-16 | 54,100.00 | 54,600.00 | 53,600.00 | 54,200.00 | 54,200.00 | 41,295 |
| 2025-01-15 | 54,600.00 | 54,600.00 | 53,100.00 | 53,400.00 | 53,400.00 | 60,536 |
| 2025-01-14 | 52,600.00 | 54,600.00 | 52,400.00 | 54,500.00 | 54,500.00 | 97,184 |
| 2025-01-13 | 53,600.00 | 53,800.00 | 51,400.00 | 51,900.00 | 51,900.00 | 119,628 |
| 2025-01-10 | 54,900.00 | 57,200.00 | 53,900.00 | 54,100.00 | 54,100.00 | 80,913 |
| 2025-01-09 | 54,200.00 | 55,400.00 | 53,600.00 | 54,900.00 | 54,900.00 | 97,232 |
| 2025-01-08 | 54,700.00 | 55,100.00 | 53,800.00 | 54,300.00 | 54,300.00 | 76,467 |
| 2025-01-07 | 55,200.00 | 56,200.00 | 55,200.00 | 55,200.00 | 55,200.00 | 52,802 |
| 2025-01-06 | 54,300.00 | 55,500.00 | 54,300.00 | 55,100.00 | 55,100.00 | 40,339 |
| 2025-01-03 | 53,800.00 | 55,800.00 | 53,700.00 | 54,700.00 | 54,700.00 | 62,004 |
| 2025-01-02 | 53,900.00 | 54,700.00 | 52,600.00 | 53,700.00 | 53,700.00 | 68,409 |
| 2024-12-30 | 53,900.00 | 55,600.00 | 53,700.00 | 53,700.00 | 53,700.00 | 45,214 |
| 2024-12-27 | 55,500.00 | 55,700.00 | 53,400.00 | 54,500.00 | 54,500.00 | 86,753 |
| 2024-12-26 | 57,600.00 | 58,200.00 | 55,600.00 | 55,700.00 | 55,700.00 | 86,845 |
| 2024-12-24 | 59,500.00 | 59,600.00 | 56,100.00 | 56,300.00 | 56,300.00 | 117,821 |
| 2024-12-23 | 59,800.00 | 60,500.00 | 58,300.00 | 59,300.00 | 59,300.00 | 67,033 |
| 2024-12-20 | 60,700.00 | 61,200.00 | 58,100.00 | 59,400.00 | 59,400.00 | 77,337 |
| 2024-12-19 | 60,600.00 | 61,700.00 | 59,700.00 | 60,700.00 | 60,700.00 | 45,081 |
| 2024-12-18 | 60,500.00 | 62,200.00 | 60,000.00 | 61,700.00 | 61,700.00 | 56,949 |
| 2024-12-17 | 61,700.00 | 62,300.00 | 59,800.00 | 60,000.00 | 60,000.00 | 71,976 |
| 2024-12-16 | 63,100.00 | 63,100.00 | 60,600.00 | 61,200.00 | 61,200.00 | 69,022 |
| 2024-12-13 | 59,300.00 | 63,100.00 | 59,200.00 | 63,100.00 | 63,100.00 | 101,369 |
| 2024-12-12 | 59,500.00 | 60,300.00 | 58,600.00 | 58,600.00 | 58,600.00 | 98,623 |
| 2024-12-11 | 58,100.00 | 59,900.00 | 57,600.00 | 59,400.00 | 59,400.00 | 49,071 |
| 2024-12-10 | 57,700.00 | 60,400.00 | 57,700.00 | 58,700.00 | 58,700.00 | 75,321 |
| 2024-12-09 | 60,000.00 | 60,300.00 | 56,700.00 | 57,000.00 | 57,000.00 | 118,233 |
| 2024-12-06 | 62,000.00 | 62,000.00 | 59,000.00 | 60,900.00 | 60,900.00 | 79,746 |
| 2024-12-05 | 62,600.00 | 63,000.00 | 60,400.00 | 61,200.00 | 61,200.00 | 75,916 |
| 2024-12-04 | 63,900.00 | 65,800.00 | 62,600.00 | 62,700.00 | 62,700.00 | 90,539 |
| 2024-12-03 | 64,800.00 | 66,900.00 | 63,200.00 | 65,800.00 | 65,800.00 | 119,242 |
| 2024-12-02 | 65,500.00 | 65,500.00 | 63,500.00 | 63,800.00 | 63,800.00 | 39,933 |
| 2024-11-29 | 64,100.00 | 65,800.00 | 62,800.00 | 64,700.00 | 64,700.00 | 56,638 |
| 2024-11-28 | 64,400.00 | 67,900.00 | 64,300.00 | 65,000.00 | 65,000.00 | 166,668 |
| 2024-11-27 | 62,800.00 | 64,200.00 | 62,600.00 | 63,400.00 | 63,400.00 | 91,967 |
| 2024-11-26 | 60,100.00 | 64,000.00 | 60,100.00 | 62,800.00 | 62,800.00 | 116,300 |
| 2024-11-25 | 60,200.00 | 61,600.00 | 60,200.00 | 60,700.00 | 60,700.00 | 57,477 |
| 2024-11-22 | 61,000.00 | 61,200.00 | 60,100.00 | 60,200.00 | 60,200.00 | 33,105 |
| 2024-11-21 | 60,000.00 | 61,600.00 | 59,200.00 | 60,500.00 | 60,500.00 | 49,396 |
| 2024-11-20 | 60,100.00 | 62,400.00 | 59,200.00 | 60,100.00 | 60,100.00 | 57,159 |
| 2024-11-19 | 62,000.00 | 62,700.00 | 59,100.00 | 60,100.00 | 60,100.00 | 84,490 |
| 2024-11-18 | 57,100.00 | 60,900.00 | 56,900.00 | 60,100.00 | 60,100.00 | 81,789 |
| 2024-11-15 | 56,900.00 | 58,400.00 | 54,700.00 | 57,300.00 | 57,300.00 | 83,568 |
| 2024-11-14 | 55,200.00 | 57,900.00 | 55,100.00 | 57,900.00 | 57,900.00 | 65,410 |
| 2024-11-13 | 54,400.00 | 55,900.00 | 53,900.00 | 54,600.00 | 54,600.00 | 92,647 |
| 2024-11-12 | 54,100.00 | 55,000.00 | 52,800.00 | 54,000.00 | 54,000.00 | 120,333 |
| 2024-11-11 | 57,500.00 | 58,700.00 | 54,400.00 | 54,500.00 | 54,500.00 | 105,466 |
| 2024-11-08 | 58,900.00 | 60,800.00 | 57,800.00 | 57,800.00 | 57,800.00 | 156,758 |
| 2024-11-07 | 63,100.00 | 65,000.00 | 56,800.00 | 58,100.00 | 58,100.00 | 252,750 |
| 2024-11-06 | 65,400.00 | 66,100.00 | 63,400.00 | 63,400.00 | 63,400.00 | 65,361 |
| 2024-11-05 | 62,000.00 | 66,200.00 | 61,700.00 | 65,400.00 | 65,400.00 | 145,256 |
| 2024-11-04 | 62,200.00 | 63,600.00 | 61,400.00 | 61,900.00 | 61,900.00 | 89,983 |
| 2024-11-01 | 62,800.00 | 63,300.00 | 61,400.00 | 61,500.00 | 61,500.00 | 50,866 |
| 2024-10-31 | 62,000.00 | 62,900.00 | 60,900.00 | 62,900.00 | 62,900.00 | 42,159 |
| 2024-10-30 | 63,000.00 | 63,200.00 | 61,700.00 | 62,000.00 | 62,000.00 | 19,898 |
| 2024-10-29 | 62,000.00 | 63,000.00 | 61,600.00 | 63,000.00 | 63,000.00 | 32,941 |
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.