CJ Freshway Corporation (KOSDAQ:051500)
South Korea · Delayed Price · Currency is KRW 33,900
-1,100 (-3.14%)
At close: Feb 26, 2026
CJ Freshway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 33,900.00 | 34,050.00 | 33,000.00 | 33,400.00 | 33,400.00 | -1.47% | 39,022 |
| Feb 26, 2026 | 34,800.00 | 34,900.00 | 33,500.00 | 33,900.00 | 33,900.00 | -3.14% | 115,743 |
| Feb 25, 2026 | 36,100.00 | 36,100.00 | 34,550.00 | 35,000.00 | 35,000.00 | -2.91% | 50,501 |
| Feb 24, 2026 | 36,100.00 | 36,400.00 | 34,300.00 | 36,050.00 | 36,050.00 | 3.15% | 74,291 |
| Feb 23, 2026 | 33,800.00 | 35,550.00 | 33,700.00 | 34,950.00 | 34,950.00 | 3.40% | 50,616 |
| Feb 20, 2026 | 33,600.00 | 33,900.00 | 33,000.00 | 33,800.00 | 33,800.00 | 1.20% | 26,242 |
| Feb 19, 2026 | 34,000.00 | 34,100.00 | 32,700.00 | 33,400.00 | 33,400.00 | -1.04% | 44,425 |
| Feb 13, 2026 | 32,950.00 | 34,250.00 | 32,850.00 | 33,750.00 | 33,750.00 | 1.05% | 72,431 |
| Feb 12, 2026 | 34,450.00 | 34,450.00 | 33,200.00 | 33,400.00 | 33,400.00 | -2.05% | 25,127 |
| Feb 11, 2026 | 33,550.00 | 34,600.00 | 32,750.00 | 34,100.00 | 34,100.00 | 1.79% | 54,166 |
| Feb 10, 2026 | 33,850.00 | 34,500.00 | 33,300.00 | 33,500.00 | 33,500.00 | -2.62% | 51,152 |
| Feb 9, 2026 | 32,450.00 | 35,100.00 | 32,450.00 | 34,400.00 | 34,400.00 | 6.01% | 113,565 |
| Feb 6, 2026 | 32,400.00 | 33,350.00 | 30,100.00 | 32,450.00 | 32,450.00 | 0.78% | 91,373 |
| Feb 5, 2026 | 32,150.00 | 32,950.00 | 31,300.00 | 32,200.00 | 32,200.00 | - | 75,786 |
| Feb 4, 2026 | 30,900.00 | 32,600.00 | 30,850.00 | 32,200.00 | 32,200.00 | 4.38% | 110,802 |
| Feb 3, 2026 | 28,750.00 | 30,850.00 | 28,100.00 | 30,850.00 | 30,850.00 | 9.40% | 116,665 |
| Feb 2, 2026 | 28,150.00 | 28,850.00 | 27,650.00 | 28,200.00 | 28,200.00 | 0.89% | 49,353 |
| Jan 30, 2026 | 27,200.00 | 28,150.00 | 26,950.00 | 27,950.00 | 27,950.00 | 1.64% | 69,591 |
| Jan 29, 2026 | 27,050.00 | 27,700.00 | 26,200.00 | 27,500.00 | 27,500.00 | 2.23% | 44,818 |
| Jan 28, 2026 | 27,800.00 | 27,850.00 | 26,700.00 | 26,900.00 | 26,900.00 | -2.54% | 42,082 |
| Jan 27, 2026 | 27,150.00 | 27,800.00 | 26,500.00 | 27,600.00 | 27,600.00 | 2.79% | 33,582 |
| Jan 26, 2026 | 26,800.00 | 27,350.00 | 26,700.00 | 26,850.00 | 26,850.00 | -0.56% | 33,382 |
| Jan 23, 2026 | 26,800.00 | 27,200.00 | 26,450.00 | 27,000.00 | 27,000.00 | 2.66% | 28,148 |
| Jan 22, 2026 | 26,050.00 | 26,900.00 | 26,000.00 | 26,300.00 | 26,300.00 | -1.13% | 33,688 |
| Jan 21, 2026 | 25,400.00 | 26,800.00 | 25,400.00 | 26,600.00 | 26,600.00 | 1.14% | 42,317 |
| Jan 20, 2026 | 25,400.00 | 26,450.00 | 25,250.00 | 26,300.00 | 26,300.00 | 3.54% | 56,689 |
| Jan 19, 2026 | 24,100.00 | 25,650.00 | 24,100.00 | 25,400.00 | 25,400.00 | 6.95% | 82,647 |
| Jan 16, 2026 | 23,950.00 | 24,500.00 | 23,500.00 | 23,750.00 | 23,750.00 | -0.42% | 58,148 |
| Jan 15, 2026 | 24,200.00 | 24,300.00 | 23,300.00 | 23,850.00 | 23,850.00 | -1.45% | 62,349 |
| Jan 14, 2026 | 25,350.00 | 25,350.00 | 23,800.00 | 24,200.00 | 24,200.00 | -4.54% | 61,440 |
| Jan 13, 2026 | 25,350.00 | 25,550.00 | 25,050.00 | 25,350.00 | 25,350.00 | -0.20% | 11,382 |
| Jan 12, 2026 | 25,200.00 | 25,600.00 | 24,850.00 | 25,400.00 | 25,400.00 | -0.39% | 45,984 |
| Jan 9, 2026 | 24,950.00 | 25,700.00 | 24,750.00 | 25,500.00 | 25,500.00 | 1.59% | 14,961 |
| Jan 8, 2026 | 25,550.00 | 25,550.00 | 24,800.00 | 25,100.00 | 25,100.00 | -1.76% | 9,422 |
| Jan 7, 2026 | 25,700.00 | 25,750.00 | 25,150.00 | 25,550.00 | 25,550.00 | -0.78% | 10,938 |
| Jan 6, 2026 | 26,200.00 | 26,200.00 | 25,400.00 | 25,750.00 | 25,750.00 | -1.34% | 19,008 |
| Jan 5, 2026 | 26,150.00 | 26,350.00 | 25,600.00 | 26,100.00 | 26,100.00 | -0.19% | 15,654 |
| Jan 2, 2026 | 26,800.00 | 26,850.00 | 26,000.00 | 26,150.00 | 26,150.00 | -2.24% | 10,816 |
| Dec 30, 2025 | 26,900.00 | 27,150.00 | 26,500.00 | 26,750.00 | 26,750.00 | -1.65% | 19,475 |
| Dec 29, 2025 | 26,950.00 | 27,250.00 | 26,600.00 | 27,200.00 | 27,200.00 | 0.93% | 11,516 |
| Dec 26, 2025 | 27,450.00 | 27,900.00 | 26,950.00 | 26,950.00 | 26,950.00 | -2.71% | 16,956 |
| Dec 24, 2025 | 27,950.00 | 28,400.00 | 27,550.00 | 27,700.00 | 27,700.00 | -1.25% | 9,095 |
| Dec 23, 2025 | 27,950.00 | 28,550.00 | 27,200.00 | 28,050.00 | 28,050.00 | 0.36% | 26,263 |
| Dec 22, 2025 | 26,750.00 | 28,150.00 | 26,600.00 | 27,950.00 | 27,950.00 | 4.68% | 38,717 |
| Dec 19, 2025 | 27,150.00 | 27,200.00 | 26,500.00 | 26,700.00 | 26,700.00 | -1.84% | 18,616 |
| Dec 18, 2025 | 27,400.00 | 27,550.00 | 27,000.00 | 27,200.00 | 27,200.00 | -1.27% | 9,428 |
| Dec 17, 2025 | 28,000.00 | 28,000.00 | 27,400.00 | 27,550.00 | 27,550.00 | -1.61% | 10,472 |
| Dec 16, 2025 | 28,050.00 | 28,200.00 | 27,550.00 | 28,000.00 | 28,000.00 | -0.18% | 17,587 |
| Dec 15, 2025 | 27,400.00 | 28,350.00 | 27,200.00 | 28,050.00 | 28,050.00 | 2.37% | 35,200 |
| Dec 12, 2025 | 27,500.00 | 27,500.00 | 26,900.00 | 27,400.00 | 27,400.00 | 0.74% | 27,681 |