CJ ENM CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 40,100.00 | 41,450.00 | 39,600.00 | 41,350.00 | 41,350.00 | 49,324 |
| 2026-10-16 | 39,650.00 | 42,300.00 | 39,600.00 | 40,150.00 | 40,150.00 | 114,751 |
| 2026-10-15 | 37,550.00 | 41,300.00 | 37,350.00 | 40,550.00 | 40,550.00 | 217,464 |
| 2026-10-14 | 35,400.00 | 38,600.00 | 34,850.00 | 37,950.00 | 37,950.00 | 103,663 |
| 2026-10-13 | 34,850.00 | 35,900.00 | 33,900.00 | 35,500.00 | 35,500.00 | 60,956 |
| 2026-10-12 | 35,900.00 | 36,100.00 | 34,200.00 | 35,100.00 | 35,100.00 | 65,505 |
| 2026-10-08 | 35,400.00 | 36,150.00 | 34,150.00 | 36,150.00 | 36,150.00 | 112,788 |
| 2026-10-07 | 34,500.00 | 35,650.00 | 34,450.00 | 35,250.00 | 35,250.00 | 49,768 |
| 2026-10-06 | 35,000.00 | 35,800.00 | 34,100.00 | 34,300.00 | 34,300.00 | 48,664 |
| 2026-10-02 | 35,500.00 | 35,800.00 | 34,300.00 | 35,200.00 | 35,200.00 | 76,534 |
| 2026-10-01 | 36,900.00 | 37,200.00 | 35,150.00 | 35,750.00 | 35,750.00 | 92,118 |
| 2026-09-30 | 39,450.00 | 39,450.00 | 36,700.00 | 36,800.00 | 36,800.00 | 73,978 |
| 2026-09-29 | 39,000.00 | 39,350.00 | 38,350.00 | 39,000.00 | 39,000.00 | 56,938 |
| 2026-09-28 | 38,850.00 | 39,550.00 | 38,450.00 | 38,950.00 | 38,950.00 | 59,760 |
| 2026-09-23 | 37,650.00 | 39,100.00 | 37,650.00 | 38,750.00 | 38,750.00 | 56,042 |
| 2026-09-22 | 38,850.00 | 39,500.00 | 37,450.00 | 37,800.00 | 37,800.00 | 62,300 |
| 2026-09-21 | 36,450.00 | 38,850.00 | 36,450.00 | 38,600.00 | 38,600.00 | 55,172 |
| 2026-09-18 | 37,700.00 | 38,150.00 | 36,100.00 | 36,700.00 | 36,700.00 | 113,280 |
| 2026-09-17 | 38,600.00 | 39,100.00 | 37,300.00 | 37,500.00 | 37,500.00 | 66,233 |
| 2026-09-16 | 37,800.00 | 39,400.00 | 37,700.00 | 38,800.00 | 38,800.00 | 97,284 |
| 2026-09-15 | 36,350.00 | 38,800.00 | 36,300.00 | 38,000.00 | 38,000.00 | 150,370 |
| 2026-09-14 | 34,500.00 | 37,200.00 | 34,300.00 | 36,900.00 | 36,900.00 | 141,447 |
| 2026-09-11 | 33,900.00 | 35,300.00 | 33,600.00 | 35,000.00 | 35,000.00 | 69,494 |
| 2026-09-10 | 33,000.00 | 34,600.00 | 32,900.00 | 34,150.00 | 34,150.00 | 94,913 |
| 2026-09-09 | 33,300.00 | 34,000.00 | 33,050.00 | 33,150.00 | 33,150.00 | 65,875 |
| 2026-09-08 | 33,900.00 | 34,950.00 | 33,350.00 | 33,450.00 | 33,450.00 | 88,304 |
| 2026-09-07 | 32,950.00 | 34,250.00 | 32,950.00 | 33,600.00 | 33,600.00 | 50,153 |
| 2026-09-04 | 32,200.00 | 33,750.00 | 32,150.00 | 33,050.00 | 33,050.00 | 72,353 |
| 2026-09-03 | 32,450.00 | 33,750.00 | 31,750.00 | 32,200.00 | 32,200.00 | 115,601 |
| 2026-09-02 | 33,300.00 | 34,300.00 | 32,150.00 | 32,150.00 | 32,150.00 | 102,734 |
| 2026-09-01 | 33,400.00 | 34,800.00 | 33,300.00 | 33,950.00 | 33,950.00 | 85,701 |
| 2026-08-31 | 32,600.00 | 34,500.00 | 32,300.00 | 33,900.00 | 33,900.00 | 274,426 |
| 2026-08-28 | 32,450.00 | 32,950.00 | 32,000.00 | 32,850.00 | 32,850.00 | 51,814 |
| 2026-08-27 | 33,350.00 | 33,800.00 | 32,250.00 | 32,650.00 | 32,650.00 | 54,890 |
| 2026-08-26 | 32,600.00 | 33,550.00 | 32,350.00 | 33,450.00 | 33,450.00 | 52,245 |
| 2026-08-25 | 32,200.00 | 32,950.00 | 31,950.00 | 32,600.00 | 32,600.00 | 48,811 |
| 2026-08-24 | 31,550.00 | 32,850.00 | 31,550.00 | 32,700.00 | 32,700.00 | 54,091 |
| 2026-08-21 | 31,750.00 | 32,200.00 | 31,050.00 | 31,800.00 | 31,800.00 | 42,040 |
| 2026-08-20 | 32,400.00 | 33,100.00 | 32,100.00 | 32,600.00 | 32,600.00 | 79,972 |
| 2026-08-19 | 31,450.00 | 32,100.00 | 30,700.00 | 32,000.00 | 32,000.00 | 42,687 |
| 2026-08-18 | 34,100.00 | 34,400.00 | 31,200.00 | 31,750.00 | 31,750.00 | 140,722 |
| 2026-08-14 | 34,600.00 | 35,600.00 | 34,050.00 | 34,400.00 | 34,400.00 | 56,389 |
| 2026-08-13 | 35,400.00 | 35,600.00 | 34,500.00 | 34,600.00 | 34,600.00 | 84,902 |
| 2026-08-12 | 36,750.00 | 37,000.00 | 35,600.00 | 35,650.00 | 35,650.00 | 54,052 |
| 2026-08-11 | 36,350.00 | 37,350.00 | 35,750.00 | 37,200.00 | 37,200.00 | 66,640 |
| 2026-08-10 | 35,800.00 | 37,250.00 | 35,350.00 | 36,800.00 | 36,800.00 | 64,620 |
| 2026-08-07 | 34,450.00 | 36,700.00 | 34,400.00 | 35,450.00 | 35,450.00 | 130,066 |
| 2026-08-06 | 32,200.00 | 34,550.00 | 31,800.00 | 34,100.00 | 34,100.00 | 134,523 |
| 2026-08-05 | 33,500.00 | 34,200.00 | 32,100.00 | 32,150.00 | 32,150.00 | 124,755 |
| 2026-08-04 | 31,300.00 | 34,250.00 | 31,300.00 | 33,900.00 | 33,900.00 | 140,470 |
| 2026-08-03 | 30,600.00 | 32,200.00 | 30,300.00 | 31,050.00 | 31,050.00 | 67,238 |
| 2026-07-31 | 30,900.00 | 31,650.00 | 30,200.00 | 31,350.00 | 31,350.00 | 51,049 |
| 2026-07-30 | 28,700.00 | 31,250.00 | 28,700.00 | 30,400.00 | 30,400.00 | 92,710 |
| 2026-07-29 | 31,350.00 | 31,350.00 | 28,650.00 | 29,700.00 | 29,700.00 | 96,709 |
| 2026-07-28 | 31,100.00 | 31,550.00 | 30,100.00 | 30,650.00 | 30,650.00 | 48,270 |
| 2026-07-27 | 31,400.00 | 32,200.00 | 30,600.00 | 31,700.00 | 31,700.00 | 72,698 |
| 2026-07-24 | 29,800.00 | 30,950.00 | 29,800.00 | 30,300.00 | 30,300.00 | 62,472 |
| 2026-07-23 | 29,500.00 | 30,600.00 | 28,950.00 | 30,450.00 | 30,450.00 | 67,083 |
| 2026-07-22 | 29,100.00 | 29,950.00 | 29,100.00 | 29,200.00 | 29,200.00 | 57,212 |
| 2026-07-21 | 28,600.00 | 29,300.00 | 28,600.00 | 28,900.00 | 28,900.00 | 58,837 |
Page 1 of 5 · 244 trading daysOlder →
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.