CJ ENM CO., Ltd. (KOSDAQ:035760)
South Korea · Delayed Price · Currency is KRW 40,350
-950 (-2.30%)
May 21, 2026, 3:30 PM KST
CJ ENM CO. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 41,350.00 | 42,000.00 | 40,350.00 | 40,350.00 | 40,350.00 | -2.30% | 130,484 |
| May 20, 2026 | 42,700.00 | 42,900.00 | 41,100.00 | 41,300.00 | 41,300.00 | -3.28% | 87,168 |
| May 19, 2026 | 42,800.00 | 43,300.00 | 42,000.00 | 42,700.00 | 42,700.00 | 0.47% | 106,292 |
| May 18, 2026 | 43,300.00 | 43,650.00 | 42,100.00 | 42,500.00 | 42,500.00 | -3.19% | 81,491 |
| May 15, 2026 | 44,700.00 | 45,150.00 | 43,100.00 | 43,900.00 | 43,900.00 | -0.79% | 193,609 |
| May 14, 2026 | 43,600.00 | 44,250.00 | 43,250.00 | 44,250.00 | 44,250.00 | 1.61% | 178,680 |
| May 13, 2026 | 46,000.00 | 46,250.00 | 43,150.00 | 43,550.00 | 43,550.00 | -5.12% | 211,307 |
| May 12, 2026 | 48,200.00 | 48,200.00 | 45,850.00 | 45,900.00 | 45,900.00 | -4.38% | 169,242 |
| May 11, 2026 | 50,200.00 | 50,200.00 | 48,000.00 | 48,000.00 | 48,000.00 | -4.19% | 142,844 |
| May 8, 2026 | 51,600.00 | 52,200.00 | 49,900.00 | 50,100.00 | 50,100.00 | -2.34% | 162,750 |
| May 7, 2026 | 53,300.00 | 53,700.00 | 50,800.00 | 51,300.00 | 51,300.00 | -3.21% | 99,928 |
| May 6, 2026 | 54,600.00 | 54,600.00 | 52,900.00 | 53,000.00 | 53,000.00 | -2.21% | 63,832 |
| May 4, 2026 | 54,700.00 | 54,900.00 | 54,100.00 | 54,200.00 | 54,200.00 | 0.18% | 34,394 |
| Apr 30, 2026 | 55,800.00 | 56,000.00 | 54,100.00 | 54,100.00 | 54,100.00 | -2.35% | 71,361 |
| Apr 29, 2026 | 56,100.00 | 56,300.00 | 55,100.00 | 55,400.00 | 55,400.00 | - | 36,718 |
| Apr 28, 2026 | 55,300.00 | 56,200.00 | 55,300.00 | 55,400.00 | 55,400.00 | 0.36% | 75,461 |
| Apr 27, 2026 | 56,000.00 | 56,400.00 | 55,200.00 | 55,200.00 | 55,200.00 | 0.18% | 49,591 |
| Apr 24, 2026 | 54,100.00 | 55,200.00 | 54,100.00 | 55,100.00 | 55,100.00 | 2.04% | 32,386 |
| Apr 23, 2026 | 55,100.00 | 55,300.00 | 54,000.00 | 54,000.00 | 54,000.00 | -0.92% | 55,278 |
| Apr 22, 2026 | 54,900.00 | 55,100.00 | 54,100.00 | 54,500.00 | 54,500.00 | -0.73% | 40,382 |
| Apr 21, 2026 | 55,900.00 | 56,000.00 | 54,600.00 | 54,900.00 | 54,900.00 | -0.72% | 54,980 |
| Apr 20, 2026 | 56,200.00 | 56,300.00 | 55,200.00 | 55,300.00 | 55,300.00 | -0.90% | 36,745 |
| Apr 17, 2026 | 55,700.00 | 56,400.00 | 55,500.00 | 55,800.00 | 55,800.00 | 0.54% | 33,624 |
| Apr 16, 2026 | 54,600.00 | 56,100.00 | 54,600.00 | 55,500.00 | 55,500.00 | 2.59% | 71,810 |
| Apr 15, 2026 | 54,300.00 | 54,600.00 | 54,000.00 | 54,100.00 | 54,100.00 | 0.93% | 44,067 |
| Apr 14, 2026 | 53,800.00 | 54,500.00 | 53,600.00 | 53,600.00 | 53,600.00 | - | 53,581 |
| Apr 13, 2026 | 52,900.00 | 54,100.00 | 52,400.00 | 53,600.00 | 53,600.00 | 0.37% | 30,192 |
| Apr 10, 2026 | 53,600.00 | 53,900.00 | 53,000.00 | 53,400.00 | 53,400.00 | 0.95% | 47,186 |
| Apr 9, 2026 | 54,700.00 | 54,900.00 | 52,900.00 | 52,900.00 | 52,900.00 | -2.22% | 98,349 |
| Apr 8, 2026 | 54,200.00 | 55,100.00 | 53,000.00 | 54,100.00 | 54,100.00 | 4.04% | 52,555 |
| Apr 7, 2026 | 53,000.00 | 53,500.00 | 52,000.00 | 52,000.00 | 52,000.00 | -1.14% | 49,048 |
| Apr 6, 2026 | 53,400.00 | 54,100.00 | 52,600.00 | 52,600.00 | 52,600.00 | -1.68% | 40,501 |
| Apr 3, 2026 | 54,300.00 | 55,400.00 | 53,500.00 | 53,500.00 | 53,500.00 | -0.56% | 47,575 |
| Apr 2, 2026 | 57,200.00 | 57,500.00 | 53,500.00 | 53,800.00 | 53,800.00 | -5.78% | 121,093 |
| Apr 1, 2026 | 58,000.00 | 58,400.00 | 56,300.00 | 57,100.00 | 57,100.00 | 1.06% | 92,144 |
| Mar 31, 2026 | 57,600.00 | 59,000.00 | 56,200.00 | 56,500.00 | 56,500.00 | -2.42% | 70,197 |
| Mar 30, 2026 | 58,500.00 | 61,000.00 | 57,300.00 | 57,900.00 | 57,900.00 | -2.36% | 53,514 |
| Mar 27, 2026 | 58,400.00 | 59,700.00 | 58,300.00 | 59,300.00 | 59,300.00 | - | 32,729 |
| Mar 26, 2026 | 59,900.00 | 60,400.00 | 59,200.00 | 59,300.00 | 59,300.00 | -1.33% | 43,177 |
| Mar 25, 2026 | 59,400.00 | 60,500.00 | 59,400.00 | 60,100.00 | 60,100.00 | 1.69% | 33,234 |
| Mar 24, 2026 | 60,000.00 | 60,300.00 | 58,900.00 | 59,100.00 | 59,100.00 | 1.03% | 63,273 |
| Mar 23, 2026 | 61,000.00 | 62,100.00 | 58,300.00 | 58,500.00 | 58,500.00 | -5.95% | 86,969 |
| Mar 20, 2026 | 62,300.00 | 64,000.00 | 62,000.00 | 62,200.00 | 62,200.00 | 0.97% | 44,700 |
| Mar 19, 2026 | 63,000.00 | 63,500.00 | 61,600.00 | 61,600.00 | 61,600.00 | -3.75% | 58,531 |
| Mar 18, 2026 | 64,500.00 | 64,600.00 | 64,000.00 | 64,000.00 | 64,000.00 | 0.79% | 28,335 |
| Mar 17, 2026 | 64,400.00 | 64,500.00 | 63,400.00 | 63,500.00 | 63,500.00 | -0.47% | 35,714 |
| Mar 16, 2026 | 63,500.00 | 64,700.00 | 63,000.00 | 63,800.00 | 63,800.00 | 0.47% | 43,679 |
| Mar 13, 2026 | 62,500.00 | 65,200.00 | 62,500.00 | 63,500.00 | 63,500.00 | 0.16% | 46,924 |
| Mar 12, 2026 | 62,700.00 | 63,900.00 | 62,600.00 | 63,400.00 | 63,400.00 | 0.96% | 67,756 |
| Mar 11, 2026 | 64,600.00 | 65,300.00 | 62,800.00 | 62,800.00 | 62,800.00 | -2.64% | 79,269 |