CJ Freshway Corporation (KOSDAQ:051500)
South Korea · Delayed Price · Currency is KRW 26,500
-300 (-1.12%)
At close: Oct 2, 2025
CJ Freshway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 26,700.00 | 26,700.00 | 25,300.00 | 26,100.00 | 26,100.00 | -1.51% | 45,955 |
| Oct 2, 2025 | 27,000.00 | 27,050.00 | 26,350.00 | 26,500.00 | 26,500.00 | -1.12% | 25,700 |
| Oct 1, 2025 | 27,200.00 | 27,350.00 | 26,550.00 | 26,800.00 | 26,800.00 | -1.65% | 34,045 |
| Sep 30, 2025 | 27,800.00 | 27,800.00 | 26,900.00 | 27,250.00 | 27,250.00 | -1.98% | 46,829 |
| Sep 29, 2025 | 28,300.00 | 28,600.00 | 27,400.00 | 27,800.00 | 27,800.00 | -0.36% | 25,879 |
| Sep 26, 2025 | 28,200.00 | 28,600.00 | 27,900.00 | 27,900.00 | 27,900.00 | -1.41% | 23,285 |
| Sep 25, 2025 | 28,750.00 | 28,750.00 | 28,200.00 | 28,300.00 | 28,300.00 | -1.74% | 12,272 |
| Sep 24, 2025 | 28,900.00 | 28,950.00 | 27,450.00 | 28,800.00 | 28,800.00 | -0.35% | 75,993 |
| Sep 23, 2025 | 29,300.00 | 29,300.00 | 28,800.00 | 28,900.00 | 28,900.00 | -1.37% | 14,967 |
| Sep 22, 2025 | 28,500.00 | 29,450.00 | 28,400.00 | 29,300.00 | 29,300.00 | 3.35% | 52,750 |
| Sep 19, 2025 | 28,650.00 | 28,900.00 | 28,250.00 | 28,350.00 | 28,350.00 | -1.05% | 28,057 |
| Sep 18, 2025 | 28,950.00 | 29,300.00 | 28,650.00 | 28,650.00 | 28,650.00 | -1.04% | 34,982 |
| Sep 17, 2025 | 28,850.00 | 29,050.00 | 28,400.00 | 28,950.00 | 28,950.00 | 0.70% | 17,629 |
| Sep 16, 2025 | 28,800.00 | 29,050.00 | 28,350.00 | 28,750.00 | 28,750.00 | -0.52% | 24,299 |
| Sep 15, 2025 | 28,650.00 | 29,100.00 | 28,000.00 | 28,900.00 | 28,900.00 | 1.40% | 23,870 |
| Sep 12, 2025 | 28,400.00 | 28,650.00 | 28,150.00 | 28,500.00 | 28,500.00 | 0.35% | 28,160 |
| Sep 11, 2025 | 28,900.00 | 28,950.00 | 27,800.00 | 28,400.00 | 28,400.00 | -1.39% | 45,674 |
| Sep 10, 2025 | 29,100.00 | 29,350.00 | 28,500.00 | 28,800.00 | 28,800.00 | -1.03% | 38,053 |
| Sep 9, 2025 | 29,400.00 | 29,850.00 | 29,050.00 | 29,100.00 | 29,100.00 | -1.02% | 17,070 |
| Sep 8, 2025 | 29,200.00 | 30,700.00 | 29,000.00 | 29,400.00 | 29,400.00 | 1.38% | 43,506 |
| Sep 5, 2025 | 29,400.00 | 29,450.00 | 28,950.00 | 29,000.00 | 29,000.00 | -1.19% | 9,921 |
| Sep 4, 2025 | 29,200.00 | 29,600.00 | 28,850.00 | 29,350.00 | 29,350.00 | 0.51% | 26,609 |
| Sep 3, 2025 | 29,550.00 | 29,800.00 | 29,100.00 | 29,200.00 | 29,200.00 | -2.83% | 29,653 |
| Sep 2, 2025 | 30,100.00 | 30,100.00 | 29,250.00 | 30,050.00 | 30,050.00 | 0.33% | 22,960 |
| Sep 1, 2025 | 29,800.00 | 30,050.00 | 29,300.00 | 29,950.00 | 29,950.00 | 1.35% | 19,128 |
| Aug 29, 2025 | 29,750.00 | 29,850.00 | 29,350.00 | 29,550.00 | 29,550.00 | - | 13,079 |
| Aug 28, 2025 | 29,250.00 | 29,750.00 | 29,250.00 | 29,550.00 | 29,550.00 | 0.17% | 16,266 |
| Aug 27, 2025 | 29,500.00 | 29,750.00 | 29,250.00 | 29,500.00 | 29,500.00 | -0.67% | 19,169 |
| Aug 26, 2025 | 29,200.00 | 30,050.00 | 29,050.00 | 29,700.00 | 29,700.00 | 2.06% | 20,013 |
| Aug 25, 2025 | 29,100.00 | 29,300.00 | 28,550.00 | 29,100.00 | 29,100.00 | -0.68% | 70,091 |
| Aug 22, 2025 | 28,950.00 | 29,650.00 | 28,900.00 | 29,300.00 | 29,300.00 | 1.21% | 13,549 |
| Aug 21, 2025 | 29,800.00 | 29,800.00 | 28,800.00 | 28,950.00 | 28,950.00 | -1.36% | 30,527 |
| Aug 20, 2025 | 29,700.00 | 29,750.00 | 28,900.00 | 29,350.00 | 29,350.00 | -1.34% | 50,436 |
| Aug 19, 2025 | 29,850.00 | 30,350.00 | 29,500.00 | 29,750.00 | 29,750.00 | -0.17% | 19,027 |
| Aug 18, 2025 | 29,900.00 | 30,000.00 | 29,300.00 | 29,800.00 | 29,800.00 | -0.33% | 24,211 |
| Aug 14, 2025 | 30,500.00 | 30,500.00 | 29,850.00 | 29,900.00 | 29,900.00 | -1.97% | 12,416 |
| Aug 13, 2025 | 30,850.00 | 30,850.00 | 30,450.00 | 30,500.00 | 30,500.00 | -0.49% | 21,469 |
| Aug 12, 2025 | 30,300.00 | 30,950.00 | 29,800.00 | 30,650.00 | 30,650.00 | 1.16% | 58,341 |
| Aug 11, 2025 | 29,950.00 | 30,600.00 | 29,600.00 | 30,300.00 | 30,300.00 | 1.00% | 34,878 |
| Aug 8, 2025 | 29,450.00 | 30,150.00 | 28,300.00 | 30,000.00 | 30,000.00 | - | 61,337 |
| Aug 7, 2025 | 29,250.00 | 30,000.00 | 29,050.00 | 30,000.00 | 30,000.00 | 2.56% | 40,478 |
| Aug 6, 2025 | 29,000.00 | 29,650.00 | 28,600.00 | 29,250.00 | 29,250.00 | 0.69% | 17,901 |
| Aug 5, 2025 | 29,050.00 | 29,650.00 | 28,850.00 | 29,050.00 | 29,050.00 | -0.51% | 28,341 |
| Aug 4, 2025 | 28,300.00 | 29,900.00 | 28,150.00 | 29,200.00 | 29,200.00 | 3.18% | 61,580 |
| Aug 1, 2025 | 29,300.00 | 29,300.00 | 27,900.00 | 28,300.00 | 28,300.00 | -3.41% | 42,504 |
| Jul 31, 2025 | 28,700.00 | 29,600.00 | 28,450.00 | 29,300.00 | 29,300.00 | 2.09% | 35,312 |
| Jul 30, 2025 | 29,700.00 | 29,700.00 | 28,600.00 | 28,700.00 | 28,700.00 | -2.21% | 19,922 |
| Jul 29, 2025 | 28,500.00 | 29,550.00 | 27,850.00 | 29,350.00 | 29,350.00 | 3.16% | 42,039 |
| Jul 28, 2025 | 28,400.00 | 28,500.00 | 27,750.00 | 28,450.00 | 28,450.00 | - | 53,514 |
| Jul 25, 2025 | 29,400.00 | 29,400.00 | 28,150.00 | 28,450.00 | 28,450.00 | -2.07% | 35,205 |