CJ ENM CO., Ltd. (KOSDAQ:035760)
South Korea · Delayed Price · Currency is KRW 29,800
+600 (2.05%)
Jul 23, 2026, 10:05 AM KST
CJ ENM CO. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 29,100.00 | 29,950.00 | 29,100.00 | 29,450.00 | - | 1.90% | 50,006 |
| 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 |
| Jul 10, 2026 | 33,250.00 | 33,700.00 | 32,200.00 | 32,200.00 | 32,200.00 | -5.43% | 92,026 |
| Jul 9, 2026 | 32,250.00 | 34,200.00 | 31,250.00 | 34,050.00 | 34,050.00 | 5.58% | 227,041 |
| Jul 8, 2026 | 32,600.00 | 33,450.00 | 31,950.00 | 32,250.00 | 32,250.00 | -1.98% | 85,194 |
| Jul 7, 2026 | 32,200.00 | 34,100.00 | 31,950.00 | 32,900.00 | 32,900.00 | 2.97% | 85,831 |
| Jul 6, 2026 | 31,500.00 | 32,550.00 | 31,350.00 | 31,950.00 | 31,950.00 | 1.75% | 33,924 |
| Jul 3, 2026 | 31,700.00 | 32,750.00 | 31,000.00 | 31,400.00 | 31,400.00 | -0.79% | 79,749 |
| 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 |