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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	67,200	66,800	66,800	67,800	66,800	47,979
October 16, 2025	67,200	66,700	66,700	68,300	66,500	85,513
October 15, 2025	66,900	66,900	66,900	67,700	66,300	85,592
October 14, 2025	68,600	66,800	66,800	69,000	66,200	115,544
October 13, 2025	70,500	68,400	68,400	70,500	67,700	71,297
October 10, 2025	70,700	71,100	71,100	71,100	69,350	71,647
October 02, 2025	71,900	70,300	70,300	71,900	70,200	116,235
October 01, 2025	71,100	71,900	71,900	72,500	70,900	86,927
September 30, 2025	72,700	71,100	71,100	72,900	70,200	93,319
September 29, 2025	74,200	73,400	73,400	74,900	73,200	52,864
September 26, 2025	75,500	74,000	74,000	76,400	73,700	52,790
September 25, 2025	75,600	75,500	75,500	76,000	74,300	83,499
September 24, 2025	79,000	77,700	77,700	79,000	76,500	56,460
September 23, 2025	79,600	78,300	78,300	79,600	77,800	51,925
September 22, 2025	79,900	79,600	79,600	82,300	79,200	106,063
September 19, 2025	76,200	79,000	79,000	79,000	76,200	80,160
September 18, 2025	76,500	77,000	77,000	77,000	75,500	53,800
September 17, 2025	76,100	76,200	76,200	77,000	75,200	74,832
September 16, 2025	74,800	75,500	75,500	76,100	74,200	91,706
September 15, 2025	74,300	74,700	74,700	75,900	74,100	51,157
September 12, 2025	73,300	75,000	75,000	75,600	72,800	90,390
September 11, 2025	70,600	72,600	72,600	73,500	70,600	179,174
September 10, 2025	71,000	70,800	70,800	71,000	69,900	89,480
September 09, 2025	71,900	70,700	70,700	72,000	69,500	127,776
September 08, 2025	70,800	71,800	71,800	72,100	69,100	103,695
September 05, 2025	74,300	73,600	73,600	76,400	72,600	122,092
September 04, 2025	71,300	73,500	73,500	74,100	70,900	62,644
September 03, 2025	71,500	70,600	70,600	71,500	69,800	82,791
September 02, 2025	75,700	71,400	71,400	76,400	71,000	93,940
September 01, 2025	74,300	74,200	74,200	77,000	73,100	173,996
August 29, 2025	73,800	71,400	71,400	73,800	71,000	105,975
August 28, 2025	74,000	73,800	73,800	74,700	73,000	121,076
August 27, 2025	75,900	76,000	76,000	76,800	74,600	144,004
August 26, 2025	77,500	76,700	76,700	80,000	75,300	117,279
August 25, 2025	77,400	77,600	77,600	78,300	76,000	56,250
August 22, 2025	76,500	76,600	76,600	79,000	75,700	75,510
August 21, 2025	78,100	76,700	76,700	79,300	76,700	85,710
August 20, 2025	78,200	79,000	79,000	79,300	76,600	182,050
August 19, 2025	73,900	76,400	76,400	77,800	72,700	225,361
August 18, 2025	72,600	71,800	71,800	73,100	70,700	58,731
August 14, 2025	72,900	72,600	72,600	74,100	72,100	60,805

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