CJ ENM CO., Ltd. (KOSDAQ:035760)
South Korea
· Delayed Price · Currency is KRW 62,300
+300 (0.48%)
At close: Dec 5, 2025
CJ ENM CO. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62,900.00 | 62,900.00 | 61,400.00 | 62,300.00 | 62,300.00 | 0.48% | 29,972 |
| Dec 4, 2025 | 64,000.00 | 64,200.00 | 61,800.00 | 62,000.00 | 62,000.00 | -2.82% | 61,279 |
| Dec 3, 2025 | 65,500.00 | 65,600.00 | 63,700.00 | 63,800.00 | 63,800.00 | -2.00% | 55,451 |
| Dec 2, 2025 | 65,300.00 | 65,400.00 | 64,200.00 | 65,100.00 | 65,100.00 | 1.40% | 34,365 |
| Dec 1, 2025 | 63,700.00 | 65,400.00 | 63,700.00 | 64,200.00 | 64,200.00 | 1.10% | 34,978 |
| Nov 28, 2025 | 63,200.00 | 64,400.00 | 63,200.00 | 63,500.00 | 63,500.00 | 0.63% | 28,134 |
| Nov 27, 2025 | 63,800.00 | 64,000.00 | 62,200.00 | 63,100.00 | 63,100.00 | -0.63% | 20,255 |
| Nov 26, 2025 | 63,600.00 | 64,400.00 | 63,300.00 | 63,500.00 | 63,500.00 | 0.32% | 27,483 |
| Nov 25, 2025 | 64,400.00 | 64,900.00 | 63,000.00 | 63,300.00 | 63,300.00 | -0.78% | 28,198 |
| Nov 24, 2025 | 65,300.00 | 65,500.00 | 63,800.00 | 63,800.00 | 63,800.00 | -1.09% | 24,972 |
| Nov 21, 2025 | 64,400.00 | 65,100.00 | 63,800.00 | 64,500.00 | 64,500.00 | -1.53% | 30,843 |
| Nov 20, 2025 | 64,200.00 | 65,900.00 | 64,200.00 | 65,500.00 | 65,500.00 | 2.50% | 45,006 |
| Nov 19, 2025 | 64,800.00 | 65,100.00 | 63,400.00 | 63,900.00 | 63,900.00 | -0.93% | 52,024 |
| Nov 18, 2025 | 65,200.00 | 66,400.00 | 64,300.00 | 64,500.00 | 64,500.00 | -1.98% | 42,088 |
| Nov 17, 2025 | 65,300.00 | 66,200.00 | 65,000.00 | 65,800.00 | 65,800.00 | 0.92% | 20,442 |
| Nov 14, 2025 | 66,900.00 | 66,900.00 | 65,100.00 | 65,200.00 | 65,200.00 | -3.26% | 32,205 |
| Nov 13, 2025 | 65,800.00 | 67,400.00 | 65,700.00 | 67,400.00 | 67,400.00 | 1.51% | 34,850 |
| Nov 12, 2025 | 64,600.00 | 66,500.00 | 64,600.00 | 66,400.00 | 66,400.00 | 2.79% | 37,364 |
| Nov 11, 2025 | 65,500.00 | 66,400.00 | 64,000.00 | 64,600.00 | 64,600.00 | -2.56% | 60,147 |
| Nov 10, 2025 | 64,700.00 | 66,300.00 | 64,000.00 | 66,300.00 | 66,300.00 | 4.25% | 34,122 |
| Nov 7, 2025 | 65,400.00 | 65,400.00 | 63,000.00 | 63,600.00 | 63,600.00 | -1.85% | 58,425 |
| Nov 6, 2025 | 66,300.00 | 67,000.00 | 63,600.00 | 64,800.00 | 64,800.00 | -2.11% | 76,619 |
| Nov 5, 2025 | 67,200.00 | 67,300.00 | 64,400.00 | 66,200.00 | 66,200.00 | -1.34% | 56,133 |
| Nov 4, 2025 | 68,100.00 | 68,400.00 | 67,100.00 | 67,100.00 | 67,100.00 | -1.47% | 63,305 |
| Nov 3, 2025 | 72,400.00 | 72,500.00 | 68,100.00 | 68,100.00 | 68,100.00 | -2.99% | 99,750 |
| Oct 31, 2025 | 70,000.00 | 71,300.00 | 69,900.00 | 70,200.00 | 70,200.00 | 1.01% | 39,943 |
| Oct 30, 2025 | 71,300.00 | 71,400.00 | 69,100.00 | 69,500.00 | 69,500.00 | -1.42% | 47,235 |
| Oct 29, 2025 | 70,800.00 | 70,900.00 | 69,500.00 | 70,500.00 | 70,500.00 | 1.44% | 37,183 |
| Oct 28, 2025 | 70,400.00 | 71,300.00 | 69,500.00 | 69,500.00 | 69,500.00 | -0.43% | 47,582 |
| Oct 27, 2025 | 68,200.00 | 70,800.00 | 68,000.00 | 69,800.00 | 69,800.00 | 2.95% | 115,785 |
| Oct 24, 2025 | 68,600.00 | 68,600.00 | 67,200.00 | 67,800.00 | 67,800.00 | -0.59% | 28,137 |
| Oct 23, 2025 | 68,500.00 | 69,400.00 | 68,100.00 | 68,200.00 | 68,200.00 | -0.73% | 36,368 |
| Oct 22, 2025 | 68,500.00 | 68,800.00 | 67,500.00 | 68,700.00 | 68,700.00 | 0.44% | 27,825 |
| Oct 21, 2025 | 67,900.00 | 68,500.00 | 67,100.00 | 68,400.00 | 68,400.00 | 1.33% | 53,090 |
| Oct 20, 2025 | 67,000.00 | 67,500.00 | 66,100.00 | 67,500.00 | 67,500.00 | 1.05% | 68,726 |
| Oct 17, 2025 | 67,200.00 | 67,800.00 | 66,800.00 | 66,800.00 | 66,800.00 | 0.15% | 43,753 |
| Oct 16, 2025 | 67,200.00 | 68,300.00 | 66,500.00 | 66,700.00 | 66,700.00 | -0.30% | 85,513 |
| Oct 15, 2025 | 66,900.00 | 67,700.00 | 66,300.00 | 66,900.00 | 66,900.00 | 0.15% | 91,026 |
| Oct 14, 2025 | 68,600.00 | 69,000.00 | 66,200.00 | 66,800.00 | 66,800.00 | -2.34% | 112,680 |
| Oct 13, 2025 | 70,500.00 | 70,500.00 | 67,700.00 | 68,400.00 | 68,400.00 | -3.80% | 71,297 |
| Oct 10, 2025 | 70,700.00 | 71,100.00 | 69,350.00 | 71,100.00 | 71,100.00 | 1.14% | 62,047 |
| Oct 2, 2025 | 71,900.00 | 71,900.00 | 70,200.00 | 70,300.00 | 70,300.00 | -2.23% | 107,054 |
| Oct 1, 2025 | 71,100.00 | 72,500.00 | 70,900.00 | 71,900.00 | 71,900.00 | 1.13% | 84,390 |
| Sep 30, 2025 | 72,700.00 | 72,900.00 | 70,200.00 | 71,100.00 | 71,100.00 | -3.13% | 88,468 |
| Sep 29, 2025 | 74,200.00 | 74,900.00 | 73,200.00 | 73,400.00 | 73,400.00 | -0.81% | 51,023 |
| Sep 26, 2025 | 75,500.00 | 76,400.00 | 73,700.00 | 74,000.00 | 74,000.00 | -1.99% | 51,143 |
| Sep 25, 2025 | 75,600.00 | 76,000.00 | 74,300.00 | 75,500.00 | 75,500.00 | -2.83% | 83,499 |
| Sep 24, 2025 | 79,000.00 | 79,000.00 | 76,500.00 | 77,700.00 | 77,700.00 | -0.77% | 56,460 |
| Sep 23, 2025 | 79,600.00 | 79,600.00 | 77,800.00 | 78,300.00 | 78,300.00 | -1.63% | 51,925 |
| Sep 22, 2025 | 79,900.00 | 82,300.00 | 79,200.00 | 79,600.00 | 79,600.00 | 0.76% | 106,063 |