CJ ENM Co., Ltd. 035760
KRX · South Korea · Consumer Services
KRW 34,850.00-900.00 (-2.52%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 35,000.00 | -2.10% | KRW 35,500.00 | KRW 35,800.00 | KRW 34,850.00 | 6.28K |
| 2026-10-01 | KRW 35,750.00 | -2.85% | KRW 36,900.00 | KRW 37,200.00 | KRW 35,150.00 | 92.12K |
| 2026-09-30 | KRW 36,800.00 | -5.64% | KRW 39,450.00 | KRW 39,450.00 | KRW 36,700.00 | 73.98K |
| 2026-09-29 | KRW 39,000.00 | +0.13% | KRW 39,000.00 | KRW 39,350.00 | KRW 38,350.00 | 56.94K |
| 2026-09-28 | KRW 38,950.00 | +0.52% | KRW 38,850.00 | KRW 39,550.00 | KRW 38,450.00 | 59.76K |
| 2026-09-23 | KRW 38,750.00 | +2.51% | KRW 37,650.00 | KRW 39,100.00 | KRW 37,650.00 | 56.04K |
| 2026-09-22 | KRW 37,800.00 | -2.07% | KRW 38,850.00 | KRW 39,500.00 | KRW 37,450.00 | 62.30K |
| 2026-09-21 | KRW 38,600.00 | +5.18% | KRW 36,450.00 | KRW 38,850.00 | KRW 36,450.00 | 55.17K |
| 2026-09-18 | KRW 36,700.00 | -2.13% | KRW 37,700.00 | KRW 38,150.00 | KRW 36,100.00 | 113.28K |
| 2026-09-17 | KRW 37,500.00 | -3.35% | KRW 38,600.00 | KRW 39,100.00 | KRW 37,300.00 | 66.23K |
| 2026-09-16 | KRW 38,800.00 | +2.11% | KRW 37,800.00 | KRW 39,400.00 | KRW 37,700.00 | 97.28K |
| 2026-09-15 | KRW 38,000.00 | +2.98% | KRW 36,350.00 | KRW 38,800.00 | KRW 36,300.00 | 152.28K |
| 2026-09-14 | KRW 36,900.00 | +5.43% | KRW 34,500.00 | KRW 37,200.00 | KRW 34,300.00 | 141.45K |
| 2026-09-11 | KRW 35,000.00 | +2.49% | KRW 33,900.00 | KRW 35,300.00 | KRW 33,600.00 | 69.49K |
| 2026-09-10 | KRW 34,150.00 | +3.02% | KRW 33,000.00 | KRW 34,600.00 | KRW 32,900.00 | 94.91K |
| 2026-09-09 | KRW 33,150.00 | -0.90% | KRW 33,300.00 | KRW 34,000.00 | KRW 33,050.00 | 65.88K |
| 2026-09-08 | KRW 33,450.00 | -0.45% | KRW 33,900.00 | KRW 34,950.00 | KRW 33,350.00 | 88.30K |
| 2026-09-07 | KRW 33,600.00 | +1.66% | KRW 32,950.00 | KRW 34,250.00 | KRW 32,950.00 | 50.15K |
| 2026-09-04 | KRW 33,050.00 | +2.64% | KRW 32,200.00 | KRW 33,750.00 | KRW 32,150.00 | 72.35K |
| 2026-09-03 | KRW 32,200.00 | +0.16% | KRW 32,450.00 | KRW 33,750.00 | KRW 31,750.00 | 115.60K |
| 2026-09-02 | KRW 32,150.00 | -5.30% | KRW 33,300.00 | KRW 34,300.00 | KRW 32,150.00 | 102.73K |
| 2026-09-01 | KRW 33,950.00 | +0.15% | KRW 33,400.00 | KRW 34,800.00 | KRW 33,300.00 | 85.70K |
| 2026-08-31 | KRW 33,900.00 | +3.20% | KRW 32,600.00 | KRW 34,500.00 | KRW 32,300.00 | 274.43K |
| 2026-08-28 | KRW 32,850.00 | +0.61% | KRW 32,450.00 | KRW 32,950.00 | KRW 32,000.00 | 51.81K |
| 2026-08-27 | KRW 32,650.00 | -2.39% | KRW 33,350.00 | KRW 33,800.00 | KRW 32,250.00 | 54.89K |
| 2026-08-26 | KRW 33,450.00 | +2.61% | KRW 32,600.00 | KRW 33,550.00 | KRW 32,350.00 | 52.25K |
| 2026-08-25 | KRW 32,600.00 | -0.31% | KRW 32,200.00 | KRW 32,950.00 | KRW 31,950.00 | 48.81K |
| 2026-08-24 | KRW 32,700.00 | +2.83% | KRW 31,550.00 | KRW 32,850.00 | KRW 31,550.00 | 54.09K |
| 2026-08-21 | KRW 31,800.00 | -2.45% | KRW 31,750.00 | KRW 32,200.00 | KRW 31,050.00 | 42.04K |
| 2026-08-20 | KRW 32,600.00 | +1.88% | KRW 32,400.00 | KRW 33,100.00 | KRW 32,100.00 | 79.97K |
| 2026-08-19 | KRW 32,000.00 | +0.79% | KRW 31,450.00 | KRW 32,100.00 | KRW 30,700.00 | 42.69K |
| 2026-08-18 | KRW 31,750.00 | -7.70% | KRW 34,100.00 | KRW 34,400.00 | KRW 31,200.00 | 140.72K |
| 2026-08-14 | KRW 34,400.00 | -0.58% | KRW 34,600.00 | KRW 35,600.00 | KRW 34,050.00 | 56.39K |
| 2026-08-13 | KRW 34,600.00 | -2.95% | KRW 35,400.00 | KRW 35,600.00 | KRW 34,500.00 | 84.90K |
| 2026-08-12 | KRW 35,650.00 | -4.17% | KRW 36,750.00 | KRW 37,000.00 | KRW 35,600.00 | 54.05K |
| 2026-08-11 | KRW 37,200.00 | +1.09% | KRW 36,350.00 | KRW 37,350.00 | KRW 35,750.00 | 66.64K |
| 2026-08-10 | KRW 36,800.00 | +3.81% | KRW 35,800.00 | KRW 37,250.00 | KRW 35,350.00 | 64.62K |
| 2026-08-07 | KRW 35,450.00 | +3.96% | KRW 34,450.00 | KRW 36,700.00 | KRW 34,400.00 | 130.07K |
| 2026-08-06 | KRW 34,100.00 | +6.07% | KRW 32,200.00 | KRW 34,550.00 | KRW 31,800.00 | 134.52K |
| 2026-08-05 | KRW 32,150.00 | -5.16% | KRW 33,500.00 | KRW 34,200.00 | KRW 32,100.00 | 124.76K |
| 2026-08-04 | KRW 33,900.00 | +9.18% | KRW 31,300.00 | KRW 34,250.00 | KRW 31,300.00 | 140.47K |
| 2026-08-03 | KRW 31,050.00 | -0.96% | KRW 30,600.00 | KRW 32,200.00 | KRW 30,300.00 | 67.24K |
| 2026-07-31 | KRW 31,350.00 | +3.13% | KRW 30,900.00 | KRW 31,650.00 | KRW 30,200.00 | 51.05K |
| 2026-07-30 | KRW 30,400.00 | +2.36% | KRW 28,700.00 | KRW 31,250.00 | KRW 28,700.00 | 92.71K |
| 2026-07-29 | KRW 29,700.00 | -3.10% | KRW 31,350.00 | KRW 31,350.00 | KRW 28,650.00 | 96.71K |
| 2026-07-28 | KRW 30,650.00 | -3.31% | KRW 31,100.00 | KRW 31,550.00 | KRW 30,100.00 | 48.27K |
| 2026-07-27 | KRW 31,700.00 | +4.62% | KRW 31,400.00 | KRW 32,200.00 | KRW 30,600.00 | 72.70K |
| 2026-07-24 | KRW 30,300.00 | -0.49% | KRW 29,800.00 | KRW 30,950.00 | KRW 29,800.00 | 62.47K |
| 2026-07-23 | KRW 30,450.00 | +4.28% | KRW 29,500.00 | KRW 30,600.00 | KRW 28,950.00 | 67.08K |
| 2026-07-22 | KRW 29,200.00 | +1.04% | KRW 29,100.00 | KRW 29,950.00 | KRW 29,100.00 | 57.21K |
| 2026-07-21 | KRW 28,900.00 | +0.17% | KRW 28,600.00 | KRW 29,300.00 | KRW 28,600.00 | 58.84K |
| 2026-07-20 | KRW 28,850.00 | -1.54% | KRW 29,050.00 | KRW 29,300.00 | KRW 28,100.00 | 65.08K |
| 2026-07-16 | KRW 29,300.00 | -0.85% | KRW 29,500.00 | KRW 29,650.00 | KRW 28,700.00 | 65.28K |
| 2026-07-15 | KRW 29,550.00 | -1.99% | KRW 30,100.00 | KRW 30,500.00 | KRW 29,450.00 | 90.43K |
| 2026-07-14 | KRW 30,150.00 | -4.74% | KRW 31,850.00 | KRW 31,850.00 | KRW 30,050.00 | 69.40K |
| 2026-07-13 | KRW 31,650.00 | -1.71% | KRW 32,450.00 | KRW 33,200.00 | KRW 31,450.00 | 68.45K |
| 2026-07-10 | KRW 32,200.00 | -5.43% | KRW 33,250.00 | KRW 33,700.00 | KRW 32,200.00 | 92.03K |
| 2026-07-09 | KRW 34,050.00 | +5.58% | KRW 32,250.00 | KRW 34,200.00 | KRW 31,250.00 | 227.04K |
| 2026-07-08 | KRW 32,250.00 | -1.98% | KRW 32,600.00 | KRW 33,450.00 | KRW 31,950.00 | 85.19K |
| 2026-07-07 | KRW 32,900.00 | +2.97% | KRW 32,200.00 | KRW 34,100.00 | KRW 31,950.00 | 85.83K |
| 2026-07-06 | KRW 31,950.00 | +1.75% | KRW 31,500.00 | KRW 32,550.00 | KRW 31,350.00 | 33.92K |
| 2026-07-03 | KRW 31,400.00 | -0.79% | KRW 31,700.00 | KRW 32,750.00 | KRW 31,000.00 | 79.75K |
| 2026-07-02 | KRW 31,650.00 | +0.32% | KRW 31,100.00 | KRW 32,650.00 | KRW 30,950.00 | 54.31K |
| 2026-07-01 | KRW 31,550.00 | -0.79% | KRW 31,750.00 | KRW 32,700.00 | KRW 31,350.00 | 60.86K |
| 2026-06-30 | KRW 31,800.00 | -4.22% | KRW 32,950.00 | KRW 33,950.00 | KRW 31,750.00 | 62.50K |
| 2026-06-29 | KRW 33,200.00 | +8.85% | KRW 30,250.00 | KRW 33,650.00 | KRW 30,250.00 | 108.99K |
| 2026-06-26 | KRW 30,500.00 | -2.24% | KRW 31,300.00 | KRW 31,350.00 | KRW 30,050.00 | 90.24K |
| 2026-06-25 | KRW 31,200.00 | -5.31% | KRW 32,650.00 | KRW 33,400.00 | KRW 31,150.00 | 112.34K |
| 2026-06-24 | KRW 32,950.00 | -0.30% | KRW 32,750.00 | KRW 33,450.00 | KRW 32,300.00 | 59.54K |
| 2026-06-23 | KRW 33,050.00 | -3.36% | KRW 34,200.00 | KRW 34,700.00 | KRW 32,900.00 | 74.11K |
| 2026-06-22 | KRW 34,200.00 | -4.34% | KRW 35,500.00 | KRW 36,600.00 | KRW 34,100.00 | 68.73K |
| 2026-06-19 | KRW 35,750.00 | -2.72% | KRW 36,950.00 | KRW 37,050.00 | KRW 35,400.00 | 63.63K |
| 2026-06-18 | KRW 36,750.00 | -4.05% | KRW 38,300.00 | KRW 38,600.00 | KRW 36,750.00 | 46.83K |
| 2026-06-17 | KRW 38,300.00 | +1.32% | KRW 38,150.00 | KRW 39,250.00 | KRW 37,400.00 | 49.97K |
| 2026-06-16 | KRW 37,800.00 | -2.07% | KRW 38,400.00 | KRW 38,550.00 | KRW 37,600.00 | 61.99K |
| 2026-06-15 | KRW 38,600.00 | +1.31% | KRW 38,900.00 | KRW 39,250.00 | KRW 38,100.00 | 65.61K |
| 2026-06-12 | KRW 38,100.00 | 0.00% | KRW 38,550.00 | KRW 38,950.00 | KRW 37,550.00 | 87.93K |
| 2026-06-11 | KRW 38,100.00 | +4.81% | KRW 35,750.00 | KRW 38,500.00 | KRW 35,500.00 | 220.00K |
| 2026-06-10 | KRW 36,350.00 | +0.69% | KRW 35,600.00 | KRW 36,450.00 | KRW 35,200.00 | 1 |
| 2026-06-09 | KRW 36,100.00 | -2.04% | KRW 36,900.00 | KRW 37,350.00 | KRW 36,050.00 | 124.98K |
| 2026-06-08 | KRW 36,850.00 | -3.79% | KRW 37,300.00 | KRW 38,000.00 | KRW 36,150.00 | 74.45K |
| 2026-06-05 | KRW 38,300.00 | -2.67% | KRW 39,350.00 | KRW 40,000.00 | KRW 38,200.00 | 78.74K |
| 2026-06-04 | KRW 39,350.00 | -3.44% | KRW 39,600.00 | KRW 39,900.00 | KRW 38,550.00 | 89.65K |
| 2026-06-02 | KRW 40,750.00 | +4.22% | KRW 38,750.00 | KRW 42,300.00 | KRW 38,500.00 | 201.06K |
| 2026-06-01 | KRW 39,100.00 | -1.14% | KRW 39,400.00 | KRW 39,850.00 | KRW 38,600.00 | 91.59K |
| 2026-05-29 | KRW 39,550.00 | +0.76% | KRW 39,200.00 | KRW 40,600.00 | KRW 38,750.00 | 125.60K |
| 2026-05-28 | KRW 39,250.00 | -2.48% | KRW 40,200.00 | KRW 40,250.00 | KRW 38,650.00 | 229.79K |
| 2026-05-27 | KRW 40,250.00 | -2.19% | KRW 41,200.00 | KRW 41,300.00 | KRW 40,150.00 | 90.94K |
| 2026-05-26 | KRW 41,150.00 | -0.84% | KRW 42,050.00 | KRW 42,250.00 | KRW 40,550.00 | 95.29K |
| 2026-05-22 | KRW 41,500.00 | +2.85% | KRW 40,600.00 | KRW 43,550.00 | KRW 40,550.00 | 130.04K |