Singapore markets closed
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,475.09 +14.61 (+0.27%) Dow
39,169.52 +50.66 (+0.13%) Nasdaq
17,879.30 +146.70 (+0.83%) Bitcoin USD
62,722.03 +132.27 (+0.21%) CMC Crypto 200
1,341.85 -2.66 (-0.20%)
CJ ENM CO., Ltd. (035760.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 85,500.00 | 86,200.00 | 83,100.00 | 83,100.00 | 83,100.00 | 54,224 |
| 01 Jul 2024 | 85,100.00 | 86,800.00 | 84,100.00 | 86,300.00 | 86,300.00 | 70,141 |
| 28 Jun 2024 | 83,400.00 | 87,100.00 | 83,000.00 | 84,200.00 | 84,200.00 | 53,647 |
| 27 Jun 2024 | 83,400.00 | 84,500.00 | 82,600.00 | 82,700.00 | 82,700.00 | 49,690 |
| 26 Jun 2024 | 83,300.00 | 84,500.00 | 82,900.00 | 83,600.00 | 83,600.00 | 22,328 |
| 25 Jun 2024 | 82,300.00 | 84,600.00 | 82,300.00 | 83,200.00 | 83,200.00 | 28,124 |
| 24 Jun 2024 | 83,200.00 | 84,400.00 | 82,900.00 | 83,000.00 | 83,000.00 | 30,966 |
| 21 Jun 2024 | 84,300.00 | 85,500.00 | 82,700.00 | 83,200.00 | 83,200.00 | 46,869 |
| 20 Jun 2024 | 85,700.00 | 86,300.00 | 84,300.00 | 84,800.00 | 84,800.00 | 43,345 |
| 19 Jun 2024 | 83,900.00 | 88,200.00 | 82,600.00 | 86,400.00 | 86,400.00 | 114,379 |
| 18 Jun 2024 | 87,400.00 | 87,400.00 | 83,200.00 | 83,400.00 | 83,400.00 | 77,128 |
| 17 Jun 2024 | 83,400.00 | 87,300.00 | 81,400.00 | 86,900.00 | 86,900.00 | 107,811 |
| 14 Jun 2024 | 84,000.00 | 85,600.00 | 83,200.00 | 83,400.00 | 83,400.00 | 96,378 |
| 13 Jun 2024 | 85,500.00 | 85,700.00 | 84,100.00 | 84,100.00 | 84,100.00 | 80,656 |
| 12 Jun 2024 | 84,100.00 | 85,800.00 | 84,100.00 | 85,500.00 | 85,500.00 | 45,645 |
| 11 Jun 2024 | 84,900.00 | 87,100.00 | 83,900.00 | 84,100.00 | 84,100.00 | 60,310 |
| 10 Jun 2024 | 84,700.00 | 86,500.00 | 83,700.00 | 85,600.00 | 85,600.00 | 51,582 |
| 07 Jun 2024 | 86,000.00 | 88,800.00 | 85,100.00 | 85,800.00 | 85,800.00 | 60,661 |
| 05 Jun 2024 | 87,900.00 | 88,300.00 | 86,100.00 | 86,200.00 | 86,200.00 | 39,042 |
| 04 Jun 2024 | 88,200.00 | 89,000.00 | 86,000.00 | 87,100.00 | 87,100.00 | 71,407 |
| 03 Jun 2024 | 89,600.00 | 90,300.00 | 86,600.00 | 88,200.00 | 88,200.00 | 82,007 |
| 31 May 2024 | 90,300.00 | 91,400.00 | 88,300.00 | 89,500.00 | 89,500.00 | 77,619 |
| 30 May 2024 | 87,900.00 | 91,000.00 | 87,100.00 | 88,900.00 | 88,900.00 | 112,054 |
| 29 May 2024 | 89,800.00 | 89,800.00 | 87,300.00 | 87,600.00 | 87,600.00 | 57,973 |
| 28 May 2024 | 91,100.00 | 91,100.00 | 88,400.00 | 89,800.00 | 89,800.00 | 80,585 |
| 27 May 2024 | 90,500.00 | 94,900.00 | 90,300.00 | 91,100.00 | 91,100.00 | 260,444 |
| 24 May 2024 | 84,000.00 | 89,500.00 | 83,500.00 | 89,000.00 | 89,000.00 | 145,035 |
| 23 May 2024 | 85,900.00 | 86,500.00 | 84,400.00 | 85,000.00 | 85,000.00 | 52,526 |
| 22 May 2024 | 83,200.00 | 86,400.00 | 82,500.00 | 86,100.00 | 86,100.00 | 167,625 |
| 21 May 2024 | 81,100.00 | 82,600.00 | 80,700.00 | 82,000.00 | 82,000.00 | 38,065 |
| 20 May 2024 | 84,600.00 | 85,000.00 | 80,200.00 | 81,100.00 | 81,100.00 | 87,234 |
| 17 May 2024 | 83,800.00 | 86,200.00 | 82,800.00 | 83,300.00 | 83,300.00 | 96,349 |
| 16 May 2024 | 84,500.00 | 85,000.00 | 82,000.00 | 82,900.00 | 82,900.00 | 85,836 |
| 14 May 2024 | 84,600.00 | 86,800.00 | 83,300.00 | 84,100.00 | 84,100.00 | 87,225 |
| 13 May 2024 | 88,000.00 | 88,300.00 | 84,600.00 | 84,900.00 | 84,900.00 | 115,131 |
| 10 May 2024 | 81,500.00 | 89,000.00 | 80,000.00 | 88,600.00 | 88,600.00 | 382,934 |
| 09 May 2024 | 78,200.00 | 83,900.00 | 77,800.00 | 81,100.00 | 81,100.00 | 229,700 |
| 08 May 2024 | 78,600.00 | 78,900.00 | 77,400.00 | 78,600.00 | 78,600.00 | 45,373 |
| 07 May 2024 | 79,700.00 | 80,000.00 | 77,600.00 | 78,600.00 | 78,600.00 | 43,482 |
| 03 May 2024 | 76,900.00 | 78,900.00 | 76,500.00 | 78,400.00 | 78,400.00 | 57,676 |
| 02 May 2024 | 76,000.00 | 77,000.00 | 75,700.00 | 76,300.00 | 76,300.00 | 44,022 |
| 30 Apr 2024 | 78,700.00 | 79,400.00 | 75,900.00 | 76,000.00 | 76,000.00 | 76,049 |
| 29 Apr 2024 | 78,200.00 | 78,300.00 | 76,900.00 | 78,300.00 | 78,300.00 | 25,860 |
| 26 Apr 2024 | 77,200.00 | 78,800.00 | 76,300.00 | 77,700.00 | 77,700.00 | 45,373 |
| 25 Apr 2024 | 75,700.00 | 78,000.00 | 75,200.00 | 76,600.00 | 76,600.00 | 43,762 |
| 24 Apr 2024 | 76,400.00 | 76,600.00 | 74,900.00 | 75,700.00 | 75,700.00 | 54,855 |
| 23 Apr 2024 | 76,000.00 | 76,600.00 | 74,400.00 | 75,000.00 | 75,000.00 | 69,082 |
| 22 Apr 2024 | 74,400.00 | 76,600.00 | 74,000.00 | 74,700.00 | 74,700.00 | 61,227 |
| 19 Apr 2024 | 73,000.00 | 75,200.00 | 72,300.00 | 73,700.00 | 73,700.00 | 80,422 |
| 18 Apr 2024 | 74,600.00 | 75,400.00 | 73,500.00 | 73,700.00 | 73,700.00 | 61,947 |
| 17 Apr 2024 | 73,400.00 | 76,000.00 | 73,400.00 | 73,900.00 | 73,900.00 | 66,736 |
| 16 Apr 2024 | 73,200.00 | 74,400.00 | 72,100.00 | 73,000.00 | 73,000.00 | 72,797 |
| 15 Apr 2024 | 73,700.00 | 75,200.00 | 72,800.00 | 73,800.00 | 73,800.00 | 47,826 |
| 12 Apr 2024 | 76,800.00 | 78,200.00 | 72,900.00 | 73,700.00 | 73,700.00 | 130,283 |
| 11 Apr 2024 | 77,500.00 | 79,100.00 | 75,800.00 | 75,800.00 | 75,800.00 | 130,879 |
| 09 Apr 2024 | 79,400.00 | 80,600.00 | 77,900.00 | 77,900.00 | 77,900.00 | 57,667 |
| 08 Apr 2024 | 80,200.00 | 80,200.00 | 77,200.00 | 78,700.00 | 78,700.00 | 74,995 |
| 05 Apr 2024 | 80,800.00 | 81,200.00 | 79,100.00 | 79,100.00 | 79,100.00 | 65,225 |
| 04 Apr 2024 | 81,900.00 | 82,400.00 | 79,300.00 | 80,800.00 | 80,800.00 | 110,872 |
| 03 Apr 2024 | 79,000.00 | 83,400.00 | 78,900.00 | 80,800.00 | 80,800.00 | 162,060 |
| 02 Apr 2024 | 85,000.00 | 85,000.00 | 78,900.00 | 79,100.00 | 79,100.00 | 245,494 |
| 01 Apr 2024 | 83,400.00 | 86,800.00 | 81,200.00 | 86,000.00 | 86,000.00 | 250,200 |
| 29 Mar 2024 | 79,100.00 | 83,500.00 | 78,700.00 | 83,000.00 | 83,000.00 | 200,133 |
| 28 Mar 2024 | 80,400.00 | 80,900.00 | 77,200.00 | 78,300.00 | 78,300.00 | 93,881 |
| 27 Mar 2024 | 80,800.00 | 82,500.00 | 80,000.00 | 80,300.00 | 80,300.00 | 77,914 |
| 26 Mar 2024 | 75,700.00 | 82,300.00 | 75,000.00 | 81,800.00 | 81,800.00 | 210,571 |
| 25 Mar 2024 | 76,600.00 | 77,500.00 | 74,700.00 | 75,300.00 | 75,300.00 | 52,198 |
| 22 Mar 2024 | 74,600.00 | 76,000.00 | 74,500.00 | 75,800.00 | 75,800.00 | 39,913 |
| 21 Mar 2024 | 75,300.00 | 76,400.00 | 74,600.00 | 75,100.00 | 75,100.00 | 62,985 |
| 20 Mar 2024 | 76,000.00 | 76,500.00 | 73,800.00 | 74,600.00 | 74,600.00 | 61,445 |
| 19 Mar 2024 | 77,000.00 | 77,500.00 | 75,600.00 | 76,000.00 | 76,000.00 | 52,960 |
| 18 Mar 2024 | 76,000.00 | 78,500.00 | 75,900.00 | 77,700.00 | 77,700.00 | 59,676 |
| 15 Mar 2024 | 76,400.00 | 77,300.00 | 74,800.00 | 76,300.00 | 76,300.00 | 68,492 |
| 14 Mar 2024 | 75,900.00 | 78,500.00 | 75,500.00 | 76,400.00 | 76,400.00 | 83,403 |
| 13 Mar 2024 | 75,400.00 | 77,400.00 | 74,000.00 | 75,800.00 | 75,800.00 | 92,680 |
| 12 Mar 2024 | 74,200.00 | 75,700.00 | 72,500.00 | 75,400.00 | 75,400.00 | 103,323 |
| 11 Mar 2024 | 72,700.00 | 74,900.00 | 72,700.00 | 74,800.00 | 74,800.00 | 80,722 |
| 08 Mar 2024 | 73,000.00 | 73,800.00 | 72,200.00 | 73,300.00 | 73,300.00 | 63,967 |
| 07 Mar 2024 | 75,200.00 | 75,500.00 | 72,200.00 | 72,200.00 | 72,200.00 | 137,443 |
| 06 Mar 2024 | 75,300.00 | 76,900.00 | 74,500.00 | 75,200.00 | 75,200.00 | 135,081 |
| 05 Mar 2024 | 78,500.00 | 79,500.00 | 75,900.00 | 76,600.00 | 76,600.00 | 117,488 |
| 04 Mar 2024 | 79,600.00 | 82,100.00 | 77,700.00 | 78,400.00 | 78,400.00 | 80,857 |
| 29 Feb 2024 | 79,300.00 | 81,200.00 | 79,300.00 | 79,400.00 | 79,400.00 | 55,218 |
| 28 Feb 2024 | 79,900.00 | 81,300.00 | 79,200.00 | 80,100.00 | 80,100.00 | 55,351 |
| 27 Feb 2024 | 82,300.00 | 82,300.00 | 79,300.00 | 79,300.00 | 79,300.00 | 72,221 |
| 26 Feb 2024 | 82,000.00 | 84,300.00 | 78,100.00 | 82,600.00 | 82,600.00 | 135,695 |
| 23 Feb 2024 | 81,100.00 | 82,900.00 | 80,000.00 | 82,900.00 | 82,900.00 | 78,134 |
| 22 Feb 2024 | 81,700.00 | 83,900.00 | 80,100.00 | 81,400.00 | 81,400.00 | 107,933 |
| 21 Feb 2024 | 77,400.00 | 83,100.00 | 77,300.00 | 82,200.00 | 82,200.00 | 214,757 |
| 20 Feb 2024 | 77,000.00 | 79,900.00 | 75,700.00 | 78,500.00 | 78,500.00 | 160,626 |
| 19 Feb 2024 | 78,600.00 | 79,900.00 | 76,400.00 | 76,500.00 | 76,500.00 | 151,749 |
| 16 Feb 2024 | 78,600.00 | 79,200.00 | 77,300.00 | 78,600.00 | 78,600.00 | 75,720 |
| 15 Feb 2024 | 81,500.00 | 81,600.00 | 77,500.00 | 78,500.00 | 78,500.00 | 315,809 |
| 14 Feb 2024 | 79,600.00 | 84,100.00 | 78,500.00 | 82,600.00 | 82,600.00 | 192,282 |
| 13 Feb 2024 | 86,100.00 | 86,200.00 | 80,600.00 | 80,700.00 | 80,700.00 | 271,370 |
| 08 Feb 2024 | 84,100.00 | 89,300.00 | 83,900.00 | 86,200.00 | 86,200.00 | 596,110 |
| 07 Feb 2024 | 74,500.00 | 84,800.00 | 73,600.00 | 83,400.00 | 83,400.00 | 690,792 |
| 06 Feb 2024 | 72,600.00 | 76,400.00 | 71,800.00 | 74,500.00 | 74,500.00 | 119,612 |
| 05 Feb 2024 | 72,500.00 | 73,700.00 | 72,200.00 | 72,800.00 | 72,800.00 | 31,355 |
| 02 Feb 2024 | 73,800.00 | 75,200.00 | 72,500.00 | 73,200.00 | 73,200.00 | 95,961 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.