CJ ENM CO., Ltd. (KOSDAQ:035760)
South Korea
· Delayed Price · Currency is KRW 55,400
0.00 (0.00%)
Apr 29, 2026, 1:20 PM KST
CJ ENM CO. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 53,508 |
| 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% | 86,959 |
| 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 |
| Mar 10, 2026 | 67,900.00 | 67,900.00 | 64,400.00 | 64,500.00 | 64,500.00 | -0.92% | 60,490 |
| Mar 9, 2026 | 63,500.00 | 65,600.00 | 62,100.00 | 65,100.00 | 65,100.00 | -1.36% | 52,568 |
| Mar 6, 2026 | 63,500.00 | 66,600.00 | 63,100.00 | 66,000.00 | 66,000.00 | 2.33% | 75,403 |
| Mar 5, 2026 | 63,500.00 | 67,700.00 | 63,000.00 | 64,500.00 | 64,500.00 | 5.91% | 129,312 |
| Mar 4, 2026 | 67,900.00 | 67,900.00 | 60,900.00 | 60,900.00 | 60,900.00 | -10.31% | 155,747 |
| Mar 3, 2026 | 71,800.00 | 71,900.00 | 67,600.00 | 67,900.00 | 67,900.00 | -6.47% | 83,892 |
| Feb 27, 2026 | 71,000.00 | 72,900.00 | 70,700.00 | 72,600.00 | 72,600.00 | 0.28% | 60,811 |
| Feb 26, 2026 | 74,600.00 | 74,600.00 | 72,100.00 | 72,400.00 | 72,400.00 | -1.50% | 82,099 |
| Feb 25, 2026 | 74,400.00 | 74,500.00 | 73,200.00 | 73,500.00 | 73,500.00 | -0.81% | 31,379 |
| Feb 24, 2026 | 74,600.00 | 75,000.00 | 73,800.00 | 74,100.00 | 74,100.00 | -1.59% | 41,115 |
| Feb 23, 2026 | 75,700.00 | 76,400.00 | 74,700.00 | 75,300.00 | 75,300.00 | -0.26% | 67,394 |
| Feb 20, 2026 | 76,200.00 | 77,200.00 | 75,100.00 | 75,500.00 | 75,500.00 | -1.44% | 42,494 |
| Feb 19, 2026 | 76,900.00 | 77,200.00 | 74,000.00 | 76,600.00 | 76,600.00 | 1.19% | 112,362 |
| Feb 13, 2026 | 78,800.00 | 78,800.00 | 75,500.00 | 75,700.00 | 75,700.00 | -5.38% | 150,394 |
| Feb 12, 2026 | 75,400.00 | 80,000.00 | 74,600.00 | 80,000.00 | 80,000.00 | 5.82% | 136,979 |
| Feb 11, 2026 | 77,000.00 | 77,100.00 | 74,700.00 | 75,600.00 | 75,600.00 | -1.18% | 79,206 |
| Feb 10, 2026 | 73,100.00 | 77,200.00 | 72,700.00 | 76,500.00 | 76,500.00 | 5.23% | 164,355 |
| Feb 9, 2026 | 71,700.00 | 73,200.00 | 70,000.00 | 72,700.00 | 72,700.00 | 1.54% | 122,228 |
| Feb 6, 2026 | 71,100.00 | 74,600.00 | 70,500.00 | 71,600.00 | 71,600.00 | 0.99% | 173,217 |
| Feb 5, 2026 | 67,800.00 | 74,500.00 | 66,900.00 | 70,900.00 | 70,900.00 | 2.75% | 278,920 |
| Feb 4, 2026 | 68,900.00 | 70,300.00 | 68,100.00 | 69,000.00 | 69,000.00 | -0.43% | 72,247 |
| Feb 3, 2026 | 70,600.00 | 70,600.00 | 68,000.00 | 69,300.00 | 69,300.00 | 1.91% | 111,866 |
| Feb 2, 2026 | 72,300.00 | 72,400.00 | 68,000.00 | 68,000.00 | 68,000.00 | -9.09% | 108,288 |
| Jan 30, 2026 | 74,800.00 | 76,500.00 | 73,400.00 | 74,800.00 | 74,800.00 | 1.22% | 143,141 |
| Jan 29, 2026 | 72,400.00 | 74,800.00 | 70,200.00 | 73,900.00 | 73,900.00 | 3.79% | 169,233 |
| Jan 28, 2026 | 70,900.00 | 71,200.00 | 69,500.00 | 71,200.00 | 71,200.00 | 3.64% | 155,743 |
| Jan 27, 2026 | 68,900.00 | 71,500.00 | 68,200.00 | 68,700.00 | 68,700.00 | 0.59% | 183,389 |
| Jan 26, 2026 | 65,000.00 | 68,600.00 | 65,000.00 | 68,300.00 | 68,300.00 | 4.92% | 243,818 |
| Jan 23, 2026 | 64,300.00 | 65,200.00 | 63,500.00 | 65,100.00 | 65,100.00 | 1.24% | 87,855 |
| Jan 22, 2026 | 63,100.00 | 64,400.00 | 62,600.00 | 64,300.00 | 64,300.00 | 1.42% | 83,455 |
| Jan 21, 2026 | 61,800.00 | 63,400.00 | 61,300.00 | 63,400.00 | 63,400.00 | 0.96% | 81,831 |
| Jan 20, 2026 | 62,100.00 | 63,300.00 | 61,800.00 | 62,800.00 | 62,800.00 | 1.62% | 60,376 |
| Jan 19, 2026 | 62,300.00 | 62,700.00 | 61,600.00 | 61,800.00 | 61,800.00 | -1.12% | 51,834 |
| Jan 16, 2026 | 63,500.00 | 63,700.00 | 62,300.00 | 62,500.00 | 62,500.00 | -1.26% | 79,925 |
| Jan 15, 2026 | 63,000.00 | 63,900.00 | 62,600.00 | 63,300.00 | 63,300.00 | 0.32% | 62,028 |
| Jan 14, 2026 | 61,900.00 | 63,100.00 | 61,100.00 | 63,100.00 | 63,100.00 | 1.45% | 98,548 |
| Jan 13, 2026 | 62,500.00 | 63,100.00 | 61,500.00 | 62,200.00 | 62,200.00 | -0.48% | 62,930 |
| Jan 12, 2026 | 61,800.00 | 63,500.00 | 61,200.00 | 62,500.00 | 62,500.00 | 1.46% | 54,759 |
| Jan 9, 2026 | 62,200.00 | 62,400.00 | 61,300.00 | 61,600.00 | 61,600.00 | -0.65% | 44,399 |
| Jan 8, 2026 | 61,600.00 | 62,200.00 | 61,300.00 | 62,000.00 | 62,000.00 | - | 44,270 |
| Jan 7, 2026 | 62,000.00 | 62,100.00 | 60,700.00 | 62,000.00 | 62,000.00 | 0.16% | 72,573 |
| Jan 6, 2026 | 64,000.00 | 64,400.00 | 61,600.00 | 61,900.00 | 61,900.00 | -2.83% | 95,518 |
| Jan 5, 2026 | 67,300.00 | 67,500.00 | 63,400.00 | 63,700.00 | 63,700.00 | -4.50% | 85,310 |
| Jan 2, 2026 | 65,700.00 | 66,900.00 | 65,000.00 | 66,700.00 | 66,700.00 | 3.25% | 74,295 |
| Dec 30, 2025 | 62,800.00 | 65,100.00 | 62,600.00 | 64,600.00 | 64,600.00 | 2.87% | 54,276 |
| Dec 29, 2025 | 62,700.00 | 63,200.00 | 61,200.00 | 62,800.00 | 62,800.00 | -0.48% | 21,134 |
| Dec 26, 2025 | 65,100.00 | 65,100.00 | 62,900.00 | 63,100.00 | 63,100.00 | -1.87% | 36,754 |
| Dec 24, 2025 | 64,300.00 | 64,800.00 | 64,100.00 | 64,300.00 | 64,300.00 | -0.77% | 19,947 |
| Dec 23, 2025 | 64,500.00 | 65,600.00 | 64,000.00 | 64,800.00 | 64,800.00 | 0.31% | 36,836 |
| Dec 22, 2025 | 63,800.00 | 66,100.00 | 61,000.00 | 64,600.00 | 64,600.00 | 1.41% | 61,385 |
| Dec 19, 2025 | 60,800.00 | 64,100.00 | 60,800.00 | 63,700.00 | 63,700.00 | 5.12% | 66,546 |
| Dec 18, 2025 | 62,600.00 | 62,600.00 | 60,400.00 | 60,600.00 | 60,600.00 | -3.19% | 40,197 |
| Dec 17, 2025 | 60,900.00 | 62,800.00 | 60,900.00 | 62,600.00 | 62,600.00 | 1.62% | 31,293 |
| Dec 16, 2025 | 61,100.00 | 62,200.00 | 60,800.00 | 61,600.00 | 61,600.00 | - | 54,545 |
| Dec 15, 2025 | 61,500.00 | 62,000.00 | 60,800.00 | 61,600.00 | 61,600.00 | - | 30,502 |
| Dec 12, 2025 | 61,800.00 | 62,300.00 | 61,300.00 | 61,600.00 | 61,600.00 | 0.33% | 19,928 |
| Dec 11, 2025 | 61,700.00 | 62,000.00 | 61,000.00 | 61,400.00 | 61,400.00 | -0.49% | 56,548 |
| Dec 10, 2025 | 60,700.00 | 61,800.00 | 60,500.00 | 61,700.00 | 61,700.00 | 1.98% | 30,386 |
| Dec 9, 2025 | 60,800.00 | 60,900.00 | 60,400.00 | 60,500.00 | 60,500.00 | -0.66% | 33,941 |
| Dec 8, 2025 | 61,500.00 | 61,500.00 | 60,300.00 | 60,900.00 | 60,900.00 | -2.25% | 71,020 |
| Dec 5, 2025 | 62,900.00 | 62,900.00 | 61,400.00 | 62,300.00 | 62,300.00 | 0.48% | 29,972 |
| Dec 4, 2025 | 64,000.00 | 64,200.00 | 61,800.00 | 62,000.00 | 62,000.00 | -2.82% | 61,279 |
| Dec 3, 2025 | 65,500.00 | 65,600.00 | 63,700.00 | 63,800.00 | 63,800.00 | -2.00% | 55,451 |
| Dec 2, 2025 | 65,300.00 | 65,400.00 | 64,200.00 | 65,100.00 | 65,100.00 | 1.40% | 34,365 |
| Dec 1, 2025 | 63,700.00 | 65,400.00 | 63,700.00 | 64,200.00 | 64,200.00 | 1.10% | 34,978 |