CJ ENM Co. Ltd. - 035760.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	61,900	63,100	63,100	63,100	61,100	101,458
January 13, 2026	62,500	62,200	62,200	63,100	61,500	62,930
January 12, 2026	61,800	62,500	62,500	63,500	61,200	54,759
January 09, 2026	62,200	61,600	61,600	62,400	61,300	42,382
January 08, 2026	61,600	62,000	62,000	62,200	61,300	51,932
January 07, 2026	62,000	62,000	62,000	62,100	60,700	72,573
January 06, 2026	64,000	61,900	61,900	64,400	61,600	98,694
January 05, 2026	67,300	63,700	63,700	67,500	63,400	88,512
January 02, 2026	65,700	66,700	66,700	66,900	65,000	73,118
December 30, 2025	62,800	64,600	64,600	65,100	62,600	51,850
December 29, 2025	62,700	62,800	62,800	63,200	61,200	22,010
December 26, 2025	65,100	63,100	63,100	65,100	62,900	38,684
December 24, 2025	64,300	64,300	64,300	64,800	64,100	21,432
December 23, 2025	64,500	64,800	64,800	65,600	64,000	37,987
December 22, 2025	63,800	64,600	64,600	66,100	61,000	63,661
December 19, 2025	60,800	63,700	63,700	64,100	60,800	68,144
December 18, 2025	62,600	60,600	60,600	62,600	60,400	42,064
December 17, 2025	60,900	62,600	62,600	62,800	60,900	31,293
December 16, 2025	61,100	61,600	61,600	62,200	60,800	56,292
December 15, 2025	61,500	61,600	61,600	62,000	60,800	30,502
December 12, 2025	61,800	61,600	61,600	62,300	61,300	22,520
December 11, 2025	61,700	61,400	61,400	62,000	61,000	84,666
December 10, 2025	60,700	61,700	61,700	61,800	60,500	33,508
December 09, 2025	60,800	60,500	60,500	60,900	60,400	37,804
December 08, 2025	61,500	60,900	60,900	61,500	60,300	73,647
December 05, 2025	62,900	62,300	62,300	62,900	61,400	28,952
December 04, 2025	64,000	62,000	62,000	64,200	61,800	65,074
December 03, 2025	65,500	63,800	63,800	65,600	63,700	55,450
December 02, 2025	65,300	65,100	65,100	65,400	64,200	36,037
December 01, 2025	63,700	64,200	64,200	65,400	63,700	34,978
November 28, 2025	63,200	63,500	63,500	64,400	63,200	25,371
November 27, 2025	63,800	63,100	63,100	64,000	62,200	21,139
November 26, 2025	63,600	63,500	63,500	64,400	63,300	29,785
November 25, 2025	64,400	63,300	63,300	64,900	63,000	29,801
November 24, 2025	65,300	63,800	63,800	65,500	63,800	32,214
November 21, 2025	64,400	64,500	64,500	65,100	63,800	30,843
November 20, 2025	64,200	65,500	65,500	65,900	64,200	46,449
November 19, 2025	64,800	63,900	63,900	65,100	63,400	56,107
November 18, 2025	65,200	64,500	64,500	66,400	64,300	44,380
November 17, 2025	65,300	65,800	65,800	66,200	65,000	21,428
November 14, 2025	66,900	65,400	65,400	66,900	65,100	30,690
November 13, 2025	65,800	67,400	67,400	67,400	65,700	41,606
November 12, 2025	64,600	66,400	66,400	66,500	64,600	37,364
November 11, 2025	65,500	64,600	64,600	66,400	64,000	60,147
November 10, 2025	64,700	66,300	66,300	66,300	64,000	34,122
November 07, 2025	65,400	63,600	63,600	65,400	63,000	61,286
November 06, 2025	66,300	64,800	64,800	67,000	63,600	79,722
November 05, 2025	67,200	66,200	66,200	67,300	64,400	59,455
November 04, 2025	68,100	67,100	67,100	68,400	67,100	69,107
November 03, 2025	72,400	68,100	68,100	72,500	68,100	103,528
October 31, 2025	70,000	70,200	70,200	71,300	69,900	39,943
October 30, 2025	71,300	69,500	69,500	71,400	69,100	52,533
October 29, 2025	70,800	70,500	70,500	70,900	69,500	38,352
October 28, 2025	70,400	69,500	69,500	71,300	69,500	54,750
October 27, 2025	68,200	69,800	69,800	70,800	68,000	115,785
October 24, 2025	68,600	67,800	67,800	68,600	67,200	30,522
October 23, 2025	68,500	68,200	68,200	69,400	68,100	37,866
October 22, 2025	68,500	68,700	68,700	68,800	67,500	29,452
October 21, 2025	67,900	68,400	68,400	68,500	67,100	53,090
October 20, 2025	67,000	67,500	67,500	67,500	66,100	68,726

CJ ENM Co. Ltd. (035760.KQ) KOE