CJ ENM CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 61,300.00 | 62,300.00 | 61,300.00 | 62,000.00 | 62,000.00 | 23,187 |
| 2024-10-25 | 62,500.00 | 62,500.00 | 60,400.00 | 61,300.00 | 61,300.00 | 40,242 |
| 2024-10-24 | 63,000.00 | 63,000.00 | 61,100.00 | 61,900.00 | 61,900.00 | 67,901 |
| 2024-10-23 | 62,600.00 | 63,000.00 | 61,300.00 | 62,400.00 | 62,400.00 | 41,937 |
| 2024-10-22 | 63,100.00 | 63,600.00 | 61,500.00 | 61,800.00 | 61,800.00 | 36,792 |
| 2024-10-21 | 61,900.00 | 64,200.00 | 61,900.00 | 62,400.00 | 62,400.00 | 53,333 |
| 2024-10-18 | 63,100.00 | 63,300.00 | 61,700.00 | 61,700.00 | 61,700.00 | 65,562 |
| 2024-10-17 | 62,500.00 | 63,800.00 | 62,200.00 | 62,700.00 | 62,700.00 | 79,669 |
| 2024-10-16 | 63,500.00 | 64,400.00 | 62,200.00 | 62,400.00 | 62,400.00 | 71,176 |
| 2024-10-15 | 63,700.00 | 64,000.00 | 63,000.00 | 63,900.00 | 63,900.00 | 123,701 |
| 2024-10-14 | 62,800.00 | 63,800.00 | 62,200.00 | 63,300.00 | 63,300.00 | 55,632 |
| 2024-10-11 | 64,200.00 | 64,600.00 | 62,600.00 | 62,700.00 | 62,700.00 | 52,647 |
| 2024-10-10 | 63,700.00 | 64,300.00 | 62,500.00 | 64,100.00 | 64,100.00 | 99,708 |
| 2024-10-08 | 67,800.00 | 68,200.00 | 63,500.00 | 63,600.00 | 63,600.00 | 148,865 |
| 2024-10-07 | 68,600.00 | 69,000.00 | 67,300.00 | 67,600.00 | 67,600.00 | 80,025 |
| 2024-10-04 | 69,600.00 | 70,000.00 | 67,800.00 | 68,700.00 | 68,700.00 | 63,332 |
| 2024-10-02 | 68,700.00 | 70,400.00 | 68,300.00 | 69,000.00 | 69,000.00 | 69,301 |
| 2024-09-30 | 73,500.00 | 73,500.00 | 70,000.00 | 70,100.00 | 70,100.00 | 54,876 |
| 2024-09-27 | 71,000.00 | 73,300.00 | 70,600.00 | 72,800.00 | 72,800.00 | 71,390 |
| 2024-09-26 | 68,800.00 | 71,600.00 | 68,800.00 | 71,600.00 | 71,600.00 | 66,876 |
| 2024-09-25 | 70,100.00 | 70,200.00 | 68,700.00 | 68,700.00 | 68,700.00 | 65,226 |
| 2024-09-24 | 71,100.00 | 71,500.00 | 68,900.00 | 69,500.00 | 69,500.00 | 117,218 |
| 2024-09-23 | 72,200.00 | 72,800.00 | 70,500.00 | 71,100.00 | 71,100.00 | 55,277 |
| 2024-09-20 | 72,000.00 | 72,400.00 | 70,800.00 | 72,200.00 | 72,200.00 | 55,449 |
| 2024-09-19 | 71,900.00 | 74,500.00 | 70,300.00 | 71,600.00 | 71,600.00 | 100,221 |
| 2024-09-13 | 73,400.00 | 73,500.00 | 70,800.00 | 71,400.00 | 71,400.00 | 82,994 |
| 2024-09-12 | 73,500.00 | 74,700.00 | 72,800.00 | 72,800.00 | 72,800.00 | 75,322 |
| 2024-09-11 | 74,600.00 | 75,700.00 | 72,500.00 | 73,300.00 | 73,300.00 | 39,272 |
| 2024-09-10 | 75,200.00 | 75,900.00 | 74,000.00 | 74,600.00 | 74,600.00 | 35,343 |
| 2024-09-09 | 73,800.00 | 76,400.00 | 73,200.00 | 75,900.00 | 75,900.00 | 38,038 |
| 2024-09-06 | 76,000.00 | 76,000.00 | 74,100.00 | 74,100.00 | 74,100.00 | 29,390 |
| 2024-09-05 | 71,000.00 | 76,900.00 | 71,000.00 | 76,000.00 | 76,000.00 | 111,162 |
| 2024-09-04 | 74,200.00 | 74,300.00 | 70,400.00 | 71,000.00 | 71,000.00 | 136,405 |
| 2024-09-03 | 72,000.00 | 74,200.00 | 71,600.00 | 73,500.00 | 73,500.00 | 52,097 |
| 2024-09-02 | 72,600.00 | 72,900.00 | 71,000.00 | 71,300.00 | 71,300.00 | 33,911 |
| 2024-08-30 | 73,500.00 | 73,800.00 | 72,600.00 | 72,600.00 | 72,600.00 | 21,906 |
| 2024-08-29 | 72,000.00 | 73,900.00 | 72,000.00 | 73,500.00 | 73,500.00 | 25,184 |
| 2024-08-28 | 73,400.00 | 74,500.00 | 73,000.00 | 73,400.00 | 73,400.00 | 21,948 |
| 2024-08-27 | 75,000.00 | 75,000.00 | 72,600.00 | 73,900.00 | 73,900.00 | 61,985 |
| 2024-08-26 | 76,900.00 | 77,600.00 | 74,700.00 | 75,000.00 | 75,000.00 | 34,747 |
| 2024-08-23 | 77,200.00 | 77,900.00 | 76,500.00 | 76,900.00 | 76,900.00 | 17,675 |
| 2024-08-22 | 77,000.00 | 78,900.00 | 76,700.00 | 77,200.00 | 77,200.00 | 52,476 |
| 2024-08-21 | 75,200.00 | 77,500.00 | 75,200.00 | 77,300.00 | 77,300.00 | 20,027 |
| 2024-08-20 | 75,100.00 | 76,700.00 | 75,100.00 | 75,900.00 | 75,900.00 | 24,887 |
| 2024-08-19 | 75,700.00 | 77,700.00 | 74,500.00 | 75,600.00 | 75,600.00 | 48,559 |
| 2024-08-16 | 77,200.00 | 77,400.00 | 75,100.00 | 75,100.00 | 75,100.00 | 36,024 |
| 2024-08-14 | 76,100.00 | 77,700.00 | 75,300.00 | 75,800.00 | 75,800.00 | 62,926 |
| 2024-08-13 | 77,300.00 | 78,300.00 | 75,600.00 | 75,900.00 | 75,900.00 | 38,788 |
| 2024-08-12 | 77,600.00 | 78,800.00 | 76,000.00 | 78,000.00 | 78,000.00 | 53,850 |
| 2024-08-09 | 78,500.00 | 79,900.00 | 76,800.00 | 77,800.00 | 77,800.00 | 117,066 |
| 2024-08-08 | 70,500.00 | 79,200.00 | 70,500.00 | 78,600.00 | 78,600.00 | 202,413 |
| 2024-08-07 | 70,100.00 | 73,600.00 | 70,000.00 | 71,200.00 | 71,200.00 | 50,125 |
| 2024-08-06 | 75,600.00 | 76,300.00 | 71,100.00 | 71,300.00 | 71,300.00 | 109,637 |
| 2024-08-05 | 74,500.00 | 74,800.00 | 70,000.00 | 73,600.00 | 73,600.00 | 145,788 |
| 2024-08-02 | 76,600.00 | 77,300.00 | 74,800.00 | 75,200.00 | 75,200.00 | 69,314 |
| 2024-08-01 | 76,500.00 | 77,600.00 | 76,200.00 | 76,500.00 | 76,500.00 | 24,343 |
| 2024-07-31 | 77,700.00 | 78,300.00 | 76,400.00 | 76,400.00 | 76,400.00 | 35,918 |
| 2024-07-30 | 76,300.00 | 78,600.00 | 75,900.00 | 77,700.00 | 77,700.00 | 22,094 |
| 2024-07-29 | 77,000.00 | 77,600.00 | 76,000.00 | 77,100.00 | 77,100.00 | 24,102 |
| 2024-07-26 | 77,500.00 | 77,700.00 | 76,000.00 | 76,700.00 | 76,700.00 | 34,640 |
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.