CJ ENM CO., Ltd. (KOSDAQ:035760)
South Korea · Delayed Price · Currency is KRW 31,650
+100 (0.32%)
Jul 2, 2026, 3:30 PM KST
CJ ENM CO. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 31,100.00 | 32,650.00 | 30,950.00 | 31,650.00 | 31,650.00 | 0.32% | 54,308 |
| Jul 1, 2026 | 31,750.00 | 32,700.00 | 31,350.00 | 31,550.00 | 31,550.00 | -0.79% | 60,855 |
| Jun 30, 2026 | 32,950.00 | 33,950.00 | 31,750.00 | 31,800.00 | 31,800.00 | -4.22% | 62,503 |
| Jun 29, 2026 | 30,250.00 | 33,650.00 | 30,250.00 | 33,200.00 | 33,200.00 | 8.85% | 108,986 |
| Jun 26, 2026 | 31,300.00 | 31,350.00 | 30,050.00 | 30,500.00 | 30,500.00 | -2.24% | 90,244 |
| Jun 25, 2026 | 32,650.00 | 33,400.00 | 31,150.00 | 31,200.00 | 31,200.00 | -5.31% | 112,343 |
| Jun 24, 2026 | 32,750.00 | 33,450.00 | 32,300.00 | 32,950.00 | 32,950.00 | -0.30% | 59,536 |
| Jun 23, 2026 | 34,200.00 | 34,700.00 | 32,900.00 | 33,050.00 | 33,050.00 | -3.36% | 74,107 |
| Jun 22, 2026 | 35,500.00 | 36,600.00 | 34,100.00 | 34,200.00 | 34,200.00 | -4.34% | 68,727 |
| Jun 19, 2026 | 36,950.00 | 37,050.00 | 35,400.00 | 35,750.00 | 35,750.00 | -2.72% | 63,633 |
| Jun 18, 2026 | 38,300.00 | 38,600.00 | 36,750.00 | 36,750.00 | 36,750.00 | -4.05% | 46,832 |
| Jun 17, 2026 | 38,150.00 | 39,250.00 | 37,400.00 | 38,300.00 | 38,300.00 | 1.32% | 49,968 |
| Jun 16, 2026 | 38,400.00 | 38,550.00 | 37,600.00 | 37,800.00 | 37,800.00 | -2.07% | 61,937 |
| Jun 15, 2026 | 38,900.00 | 39,250.00 | 38,100.00 | 38,600.00 | 38,600.00 | 1.31% | 65,611 |
| Jun 12, 2026 | 38,550.00 | 38,950.00 | 37,550.00 | 38,100.00 | 38,100.00 | - | 87,932 |
| Jun 11, 2026 | 35,750.00 | 38,500.00 | 35,500.00 | 38,100.00 | 38,100.00 | 4.81% | 220,000 |
| Jun 10, 2026 | 35,600.00 | 36,450.00 | 35,200.00 | 36,350.00 | 36,350.00 | 0.69% | 101,571 |
| Jun 9, 2026 | 36,900.00 | 37,350.00 | 36,050.00 | 36,100.00 | 36,100.00 | -2.04% | 124,931 |
| Jun 8, 2026 | 37,300.00 | 38,000.00 | 36,150.00 | 36,850.00 | 36,850.00 | -3.79% | 74,448 |
| Jun 5, 2026 | 39,350.00 | 40,000.00 | 38,200.00 | 38,300.00 | 38,300.00 | -2.67% | 78,735 |
| Jun 4, 2026 | 39,600.00 | 39,900.00 | 38,550.00 | 39,350.00 | 39,350.00 | -3.44% | 89,647 |
| Jun 2, 2026 | 38,750.00 | 42,300.00 | 38,500.00 | 40,750.00 | 40,750.00 | 4.22% | 201,057 |
| Jun 1, 2026 | 39,400.00 | 39,850.00 | 38,600.00 | 39,100.00 | 39,100.00 | -1.14% | 91,592 |
| May 29, 2026 | 39,200.00 | 40,600.00 | 38,750.00 | 39,550.00 | 39,550.00 | 0.76% | 125,601 |
| May 28, 2026 | 40,200.00 | 40,250.00 | 38,650.00 | 39,250.00 | 39,250.00 | -2.48% | 81,344 |
| May 27, 2026 | 41,200.00 | 41,300.00 | 40,150.00 | 40,250.00 | 40,250.00 | -2.19% | 90,937 |
| May 26, 2026 | 42,050.00 | 42,250.00 | 40,550.00 | 41,150.00 | 41,150.00 | -0.84% | 95,290 |
| May 22, 2026 | 40,600.00 | 43,550.00 | 40,550.00 | 41,500.00 | 41,500.00 | 2.85% | 130,040 |
| 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 |