CJ ENM CO., Ltd. (KOSDAQ:035760)
South Korea · Delayed Price · Currency is KRW 37,800
-800 (-2.07%)
Sep 22, 2026, 3:30 PM KST
CJ ENM CO. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 38,850.00 | 39,500.00 | 37,450.00 | 37,800.00 | 37,800.00 | -2.07% | 62,233 |
| Sep 21, 2026 | 36,450.00 | 38,850.00 | 36,450.00 | 38,600.00 | 38,600.00 | 5.18% | 55,172 |
| Sep 18, 2026 | 37,700.00 | 38,150.00 | 36,100.00 | 36,700.00 | 36,700.00 | -2.13% | 112,462 |
| Sep 17, 2026 | 38,600.00 | 39,100.00 | 37,300.00 | 37,500.00 | 37,500.00 | -3.35% | 65,757 |
| Sep 16, 2026 | 37,800.00 | 39,400.00 | 37,700.00 | 38,800.00 | 38,800.00 | 2.11% | 96,314 |
| Sep 15, 2026 | 36,350.00 | 38,800.00 | 36,300.00 | 38,000.00 | 38,000.00 | 2.98% | 150,370 |
| Sep 14, 2026 | 34,500.00 | 37,200.00 | 34,300.00 | 36,900.00 | 36,900.00 | 5.43% | 138,163 |
| Sep 11, 2026 | 33,900.00 | 35,300.00 | 33,600.00 | 35,000.00 | 35,000.00 | 2.49% | 69,494 |
| Sep 10, 2026 | 33,000.00 | 34,600.00 | 32,900.00 | 34,150.00 | 34,150.00 | 3.02% | 94,913 |
| Sep 9, 2026 | 33,300.00 | 34,000.00 | 33,050.00 | 33,150.00 | 33,150.00 | -0.90% | 65,875 |
| Sep 8, 2026 | 33,900.00 | 34,950.00 | 33,350.00 | 33,450.00 | 33,450.00 | -0.45% | 88,304 |
| Sep 7, 2026 | 32,950.00 | 34,250.00 | 32,950.00 | 33,600.00 | 33,600.00 | 1.66% | 50,153 |
| Sep 4, 2026 | 32,200.00 | 33,750.00 | 32,150.00 | 33,050.00 | 33,050.00 | 2.64% | 72,353 |
| Sep 3, 2026 | 32,450.00 | 33,750.00 | 31,750.00 | 32,200.00 | 32,200.00 | 0.16% | 115,601 |
| Sep 2, 2026 | 33,300.00 | 34,300.00 | 32,150.00 | 32,150.00 | 32,150.00 | -5.30% | 102,734 |
| Sep 1, 2026 | 33,400.00 | 34,800.00 | 33,300.00 | 33,950.00 | 33,950.00 | 0.15% | 85,701 |
| Aug 31, 2026 | 32,600.00 | 34,500.00 | 32,300.00 | 33,900.00 | 33,900.00 | 3.20% | 274,426 |
| Aug 28, 2026 | 32,450.00 | 32,950.00 | 32,000.00 | 32,850.00 | 32,850.00 | 0.61% | 51,814 |
| Aug 27, 2026 | 33,350.00 | 33,800.00 | 32,250.00 | 32,650.00 | 32,650.00 | -2.39% | 54,890 |
| Aug 26, 2026 | 32,600.00 | 33,550.00 | 32,350.00 | 33,450.00 | 33,450.00 | 2.61% | 52,245 |
| Aug 25, 2026 | 32,200.00 | 32,950.00 | 31,950.00 | 32,600.00 | 32,600.00 | -0.31% | 48,811 |
| Aug 24, 2026 | 31,550.00 | 32,850.00 | 31,550.00 | 32,700.00 | 32,700.00 | 2.83% | 54,091 |
| Aug 21, 2026 | 31,750.00 | 32,200.00 | 31,050.00 | 31,800.00 | 31,800.00 | -2.45% | 42,040 |
| Aug 20, 2026 | 32,400.00 | 33,100.00 | 32,100.00 | 32,600.00 | 32,600.00 | 1.88% | 79,972 |
| Aug 19, 2026 | 31,450.00 | 32,100.00 | 30,700.00 | 32,000.00 | 32,000.00 | 0.79% | 42,687 |
| Aug 18, 2026 | 34,100.00 | 34,400.00 | 31,200.00 | 31,750.00 | 31,750.00 | -7.70% | 140,721 |
| Aug 14, 2026 | 34,600.00 | 35,600.00 | 34,050.00 | 34,400.00 | 34,400.00 | -0.58% | 56,389 |
| Aug 13, 2026 | 35,400.00 | 35,600.00 | 34,500.00 | 34,600.00 | 34,600.00 | -2.95% | 84,902 |
| Aug 12, 2026 | 36,750.00 | 37,000.00 | 35,600.00 | 35,650.00 | 35,650.00 | -4.17% | 54,052 |
| Aug 11, 2026 | 36,350.00 | 37,350.00 | 35,750.00 | 37,200.00 | 37,200.00 | 1.09% | 66,640 |
| Aug 10, 2026 | 35,800.00 | 37,250.00 | 35,350.00 | 36,800.00 | 36,800.00 | 3.81% | 64,620 |
| Aug 7, 2026 | 34,450.00 | 36,700.00 | 34,400.00 | 35,450.00 | 35,450.00 | 3.96% | 130,066 |
| Aug 6, 2026 | 32,200.00 | 34,550.00 | 31,800.00 | 34,100.00 | 34,100.00 | 6.07% | 134,523 |
| Aug 5, 2026 | 33,500.00 | 34,200.00 | 32,100.00 | 32,150.00 | 32,150.00 | -5.16% | 124,755 |
| Aug 4, 2026 | 31,300.00 | 34,250.00 | 31,300.00 | 33,900.00 | 33,900.00 | 9.18% | 140,470 |
| Aug 3, 2026 | 30,600.00 | 32,200.00 | 30,300.00 | 31,050.00 | 31,050.00 | -0.96% | 67,238 |
| Jul 31, 2026 | 30,900.00 | 31,650.00 | 30,200.00 | 31,350.00 | 31,350.00 | 3.13% | 51,047 |
| Jul 30, 2026 | 28,700.00 | 31,250.00 | 28,700.00 | 30,400.00 | 30,400.00 | 2.36% | 92,710 |
| Jul 29, 2026 | 31,350.00 | 31,350.00 | 28,650.00 | 29,700.00 | 29,700.00 | -3.10% | 96,709 |
| Jul 28, 2026 | 31,100.00 | 31,550.00 | 30,100.00 | 30,650.00 | 30,650.00 | -3.31% | 48,270 |
| Jul 27, 2026 | 31,400.00 | 32,200.00 | 30,600.00 | 31,700.00 | 31,700.00 | 4.62% | 72,698 |
| Jul 24, 2026 | 29,800.00 | 30,950.00 | 29,800.00 | 30,300.00 | 30,300.00 | -0.49% | 62,472 |
| Jul 23, 2026 | 29,500.00 | 30,600.00 | 28,950.00 | 30,450.00 | 30,450.00 | 4.28% | 67,083 |
| Jul 22, 2026 | 29,100.00 | 29,950.00 | 29,100.00 | 29,200.00 | 29,200.00 | 1.04% | 57,212 |
| Jul 21, 2026 | 28,600.00 | 29,300.00 | 28,600.00 | 28,900.00 | 28,900.00 | 0.17% | 58,837 |
| Jul 20, 2026 | 29,050.00 | 29,300.00 | 28,100.00 | 28,850.00 | 28,850.00 | -1.54% | 65,076 |
| Jul 16, 2026 | 29,500.00 | 29,650.00 | 28,700.00 | 29,300.00 | 29,300.00 | -0.85% | 65,282 |
| Jul 15, 2026 | 30,100.00 | 30,500.00 | 29,450.00 | 29,550.00 | 29,550.00 | -1.99% | 90,434 |
| Jul 14, 2026 | 31,850.00 | 31,850.00 | 30,050.00 | 30,150.00 | 30,150.00 | -4.74% | 69,399 |
| Jul 13, 2026 | 32,450.00 | 33,200.00 | 31,450.00 | 31,650.00 | 31,650.00 | -1.71% | 68,447 |