CJ ENM CO., Ltd. (KOSDAQ:035760)
South Korea · Delayed Price · Currency is KRW 72,300
-1,500 (-2.03%)
Aug 29, 2025, 12:40 PM KST
CJ ENM CO. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 73,800.00 | 73,800.00 | 71,000.00 | 71,400.00 | - | -3.25% | 18,382 |
| Aug 28, 2025 | 74,000.00 | 74,700.00 | 73,000.00 | 73,800.00 | 73,800.00 | -2.89% | 118,598 |
| Aug 27, 2025 | 75,900.00 | 76,800.00 | 74,600.00 | 76,000.00 | 76,000.00 | -1.04% | 144,004 |
| Aug 26, 2025 | 77,500.00 | 80,000.00 | 75,300.00 | 76,800.00 | 76,800.00 | -1.03% | 125,716 |
| Aug 25, 2025 | 77,400.00 | 78,300.00 | 76,000.00 | 77,600.00 | 77,600.00 | 1.31% | 56,250 |
| Aug 22, 2025 | 76,500.00 | 79,000.00 | 75,700.00 | 76,600.00 | 76,600.00 | -0.13% | 75,510 |
| Aug 21, 2025 | 78,100.00 | 79,300.00 | 76,700.00 | 76,700.00 | 76,700.00 | -2.91% | 85,710 |
| Aug 20, 2025 | 78,200.00 | 79,300.00 | 76,600.00 | 79,000.00 | 79,000.00 | 3.40% | 182,050 |
| Aug 19, 2025 | 73,900.00 | 77,800.00 | 72,700.00 | 76,400.00 | 76,400.00 | 6.41% | 225,361 |
| Aug 18, 2025 | 72,600.00 | 73,100.00 | 70,700.00 | 71,800.00 | 71,800.00 | -1.10% | 58,731 |
| Aug 14, 2025 | 72,900.00 | 74,100.00 | 72,100.00 | 72,600.00 | 72,600.00 | -0.27% | 60,805 |
| Aug 13, 2025 | 74,700.00 | 74,800.00 | 71,700.00 | 72,800.00 | 72,800.00 | -2.15% | 75,549 |
| Aug 12, 2025 | 74,500.00 | 77,000.00 | 74,000.00 | 74,400.00 | 74,400.00 | -0.80% | 105,236 |
| Aug 11, 2025 | 70,900.00 | 75,200.00 | 70,900.00 | 75,000.00 | 75,000.00 | 6.08% | 228,362 |
| Aug 8, 2025 | 69,500.00 | 71,000.00 | 68,000.00 | 70,700.00 | 70,700.00 | 2.46% | 162,982 |
| Aug 7, 2025 | 65,700.00 | 69,300.00 | 65,700.00 | 69,000.00 | 69,000.00 | 4.70% | 163,605 |
| Aug 6, 2025 | 66,100.00 | 66,900.00 | 64,300.00 | 65,900.00 | 65,900.00 | - | 72,544 |
| Aug 5, 2025 | 65,200.00 | 66,000.00 | 64,700.00 | 65,900.00 | 65,900.00 | 1.23% | 34,750 |
| Aug 4, 2025 | 63,700.00 | 65,700.00 | 62,700.00 | 65,100.00 | 65,100.00 | 1.40% | 47,768 |
| Aug 1, 2025 | 65,200.00 | 65,600.00 | 64,100.00 | 64,200.00 | 64,200.00 | -2.13% | 46,889 |
| Jul 31, 2025 | 64,500.00 | 66,100.00 | 64,400.00 | 65,600.00 | 65,600.00 | 2.18% | 49,487 |
| Jul 30, 2025 | 63,500.00 | 65,100.00 | 63,500.00 | 64,200.00 | 64,200.00 | -0.77% | 36,984 |
| Jul 29, 2025 | 64,000.00 | 64,700.00 | 63,100.00 | 64,700.00 | 64,700.00 | 0.62% | 35,967 |
| Jul 28, 2025 | 65,000.00 | 65,000.00 | 63,100.00 | 64,300.00 | 64,300.00 | -1.38% | 55,668 |
| Jul 25, 2025 | 64,700.00 | 65,500.00 | 64,400.00 | 65,200.00 | 65,200.00 | 0.46% | 38,026 |
| Jul 24, 2025 | 67,800.00 | 68,000.00 | 64,100.00 | 64,900.00 | 64,900.00 | -4.56% | 146,317 |
| Jul 23, 2025 | 69,100.00 | 69,100.00 | 66,900.00 | 68,000.00 | 68,000.00 | -1.59% | 59,338 |
| Jul 22, 2025 | 69,400.00 | 69,700.00 | 68,100.00 | 69,100.00 | 69,100.00 | -0.58% | 55,812 |
| Jul 21, 2025 | 68,100.00 | 70,000.00 | 68,100.00 | 69,500.00 | 69,500.00 | 1.16% | 58,699 |
| Jul 18, 2025 | 69,400.00 | 69,700.00 | 68,200.00 | 68,700.00 | 68,700.00 | -1.43% | 44,451 |
| Jul 17, 2025 | 69,500.00 | 69,700.00 | 67,800.00 | 69,700.00 | 69,700.00 | 0.29% | 59,373 |
| Jul 16, 2025 | 70,300.00 | 70,300.00 | 68,800.00 | 69,500.00 | 69,500.00 | -0.57% | 57,224 |
| Jul 15, 2025 | 70,300.00 | 70,800.00 | 69,700.00 | 69,900.00 | 69,900.00 | -0.71% | 56,351 |
| Jul 14, 2025 | 69,200.00 | 70,700.00 | 68,800.00 | 70,400.00 | 70,400.00 | 2.03% | 49,732 |
| Jul 11, 2025 | 70,100.00 | 71,000.00 | 68,600.00 | 69,000.00 | 69,000.00 | -1.00% | 55,527 |
| Jul 10, 2025 | 70,000.00 | 70,600.00 | 68,000.00 | 69,700.00 | 69,700.00 | -0.29% | 96,512 |
| Jul 9, 2025 | 70,000.00 | 70,900.00 | 69,000.00 | 69,900.00 | 69,900.00 | 0.43% | 53,355 |
| Jul 8, 2025 | 69,300.00 | 69,800.00 | 68,100.00 | 69,600.00 | 69,600.00 | 1.46% | 75,770 |
| Jul 7, 2025 | 69,300.00 | 70,400.00 | 67,600.00 | 68,600.00 | 68,600.00 | -1.29% | 76,959 |
| Jul 4, 2025 | 72,700.00 | 73,000.00 | 69,400.00 | 69,500.00 | 69,500.00 | -3.87% | 73,419 |
| Jul 3, 2025 | 71,500.00 | 72,500.00 | 70,300.00 | 72,300.00 | 72,300.00 | 1.54% | 97,958 |
| Jul 2, 2025 | 75,000.00 | 75,800.00 | 69,000.00 | 71,200.00 | 71,200.00 | -5.44% | 215,284 |
| Jul 1, 2025 | 75,000.00 | 76,100.00 | 74,800.00 | 75,300.00 | 75,300.00 | 0.53% | 72,336 |
| Jun 30, 2025 | 76,300.00 | 78,000.00 | 74,600.00 | 74,900.00 | 74,900.00 | -0.79% | 71,640 |
| Jun 27, 2025 | 77,800.00 | 78,200.00 | 74,400.00 | 75,500.00 | 75,500.00 | -2.83% | 86,025 |
| Jun 26, 2025 | 80,200.00 | 80,800.00 | 75,500.00 | 77,700.00 | 77,700.00 | -3.96% | 86,264 |
| Jun 25, 2025 | 81,500.00 | 82,200.00 | 80,300.00 | 80,900.00 | 80,900.00 | -1.10% | 49,290 |
| Jun 24, 2025 | 80,900.00 | 82,000.00 | 79,600.00 | 81,800.00 | 81,800.00 | 0.86% | 101,636 |
| Jun 23, 2025 | 77,800.00 | 81,500.00 | 77,500.00 | 81,100.00 | 81,100.00 | 1.76% | 75,462 |
| Jun 20, 2025 | 81,900.00 | 81,900.00 | 78,300.00 | 79,700.00 | 79,700.00 | -0.13% | 130,757 |