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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	76,200	75,500	75,500	77,200	75,100	42,494
February 19, 2026	76,900	76,600	76,600	77,200	74,000	112,362
February 13, 2026	78,800	75,700	75,700	78,800	75,500	154,130
February 12, 2026	75,400	80,000	80,000	80,000	74,600	136,979
February 11, 2026	77,000	75,600	75,600	77,100	74,700	81,898
February 10, 2026	73,100	76,500	76,500	77,200	72,700	164,355
February 09, 2026	71,700	72,700	72,700	73,200	70,000	124,236
February 06, 2026	71,100	71,600	71,600	74,600	70,500	173,217
February 05, 2026	67,800	70,900	70,900	74,500	66,900	281,482
February 04, 2026	68,900	69,000	69,000	70,300	68,100	70,370
February 03, 2026	70,600	69,300	69,300	70,600	68,000	113,683
February 02, 2026	72,300	68,000	68,000	72,400	68,000	108,352
January 30, 2026	74,800	74,800	74,800	76,500	73,400	143,141
January 29, 2026	72,400	73,900	73,900	74,800	70,200	173,931
January 28, 2026	70,900	71,200	71,200	71,200	69,500	155,743
January 27, 2026	68,900	68,700	68,700	71,500	68,200	183,389
January 26, 2026	65,000	68,300	68,300	68,600	65,000	243,818
January 23, 2026	64,300	65,100	65,100	65,200	63,500	87,855
January 22, 2026	63,100	64,300	64,300	64,400	62,600	88,643
January 21, 2026	61,800	63,400	63,400	63,400	61,300	81,831
January 20, 2026	62,100	62,800	62,800	63,300	61,800	62,828
January 19, 2026	62,300	61,800	61,800	62,700	61,600	51,843
January 16, 2026	63,500	62,500	62,500	63,700	62,300	82,521
January 15, 2026	63,000	63,300	63,300	63,900	62,600	65,407
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

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