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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 13, 2025	74,700	72,800	72,800	74,800	71,700	73,768
August 12, 2025	74,500	74,400	74,400	77,000	74,000	101,577
August 11, 2025	70,900	75,000	75,000	75,200	70,900	228,362
August 08, 2025	69,500	70,700	70,700	71,000	68,000	162,982
August 07, 2025	65,700	69,000	69,000	69,300	65,700	163,605
August 06, 2025	66,100	65,900	65,900	66,900	64,300	72,544
August 05, 2025	65,200	65,900	65,900	66,000	64,700	34,750
August 04, 2025	63,700	65,100	65,100	65,700	62,700	47,768
August 01, 2025	65,200	64,200	64,200	65,600	64,100	44,311
July 31, 2025	64,500	65,600	65,600	66,100	64,400	49,487
July 30, 2025	63,500	64,200	64,200	65,100	63,500	35,498
July 29, 2025	64,000	64,700	64,700	64,700	63,100	35,967
July 28, 2025	65,000	64,300	64,300	65,000	63,100	55,668
July 25, 2025	64,700	65,200	65,200	65,500	64,400	36,646
July 24, 2025	67,800	64,900	64,900	68,000	64,100	140,323
July 23, 2025	69,100	68,000	68,000	69,100	66,900	59,338
July 22, 2025	69,400	69,100	69,100	69,700	68,100	55,812
July 21, 2025	68,100	69,500	69,500	70,000	68,100	58,699
July 18, 2025	69,400	68,700	68,700	69,700	68,200	40,316
July 17, 2025	69,500	69,700	69,700	69,700	67,800	59,373
July 16, 2025	70,300	69,500	69,500	70,300	68,800	57,224
July 15, 2025	70,300	69,900	69,900	70,800	69,700	56,351
July 14, 2025	69,200	70,400	70,400	70,700	68,800	49,732
July 11, 2025	70,100	69,000	69,000	71,000	68,600	52,074
July 10, 2025	70,000	69,700	69,700	70,600	68,000	96,512
July 09, 2025	70,000	69,900	69,900	70,900	69,000	49,499
July 08, 2025	69,300	69,600	69,600	69,800	68,100	75,770
July 07, 2025	69,300	68,600	68,600	70,400	67,600	76,959
July 04, 2025	72,700	69,500	69,500	73,000	69,400	73,419
July 03, 2025	71,500	72,300	72,300	72,500	70,300	97,958
July 02, 2025	75,000	71,200	71,200	75,800	69,000	215,284
July 01, 2025	75,000	75,300	75,300	76,100	74,800	68,725
June 30, 2025	76,300	74,900	74,900	78,000	74,600	69,348
June 27, 2025	77,800	75,500	75,500	78,200	74,400	86,025
June 26, 2025	80,200	77,700	77,700	80,800	75,500	86,264
June 25, 2025	81,500	80,900	80,900	82,200	80,300	49,290
June 24, 2025	80,900	81,800	81,800	82,000	79,600	101,636
June 23, 2025	77,800	81,100	81,100	81,500	77,500	75,462
June 20, 2025	81,900	79,700	79,700	81,900	78,300	122,335
June 19, 2025	77,200	79,800	79,800	80,900	76,500	167,153
June 18, 2025	75,000	75,500	75,500	76,500	74,500	64,492
June 17, 2025	76,900	75,800	75,800	77,400	74,300	101,093
June 16, 2025	76,900	76,600	76,600	78,300	75,600	92,141
June 13, 2025	78,900	77,500	77,500	79,500	76,600	121,462
June 12, 2025	77,800	76,100	76,100	79,600	76,100	154,490
June 11, 2025	80,000	77,500	77,500	80,300	76,800	218,709
June 10, 2025	69,300	77,300	77,300	79,000	68,900	427,849
June 09, 2025	68,100	68,800	68,800	69,600	67,700	129,900
June 05, 2025	65,100	66,200	66,200	66,300	64,700	91,576
June 04, 2025	61,300	64,900	64,900	66,000	61,000	203,082
June 02, 2025	60,800	60,400	60,400	61,900	60,200	45,804
May 30, 2025	59,900	61,500	61,500	61,800	59,900	97,869
May 29, 2025	60,000	60,700	60,700	60,800	58,800	58,217
May 28, 2025	56,800	60,200	60,200	60,800	56,400	203,880
May 27, 2025	55,300	56,200	56,200	56,400	55,300	30,251
May 26, 2025	56,000	55,300	55,300	56,300	55,300	31,585
May 23, 2025	54,400	55,300	55,300	55,700	54,100	60,560
May 22, 2025	54,200	54,800	54,800	54,800	53,900	70,158
May 21, 2025	54,200	54,600	54,600	54,900	54,000	63,245
May 20, 2025	54,500	54,200	54,200	54,800	53,900	69,453

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