Skip to main content
logo
CJ Freshway Corporation (KOSDAQ:051500)
South Korea flag South Korea · Delayed Price · Currency is KRW
27,200
+250 (0.93%)
At close: Dec 29, 2025

CJ Freshway Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 202526,900.0027,150.0026,500.0026,750.0026,750.00-1.65%19,475
Dec 29, 202526,950.0027,250.0026,600.0027,200.0027,200.000.93%11,516
Dec 26, 202527,450.0027,900.0026,950.0026,950.0026,950.00-2.71%16,956
Dec 24, 202527,950.0028,400.0027,550.0027,700.0027,700.00-1.25%9,095
Dec 23, 202527,950.0028,550.0027,200.0028,050.0028,050.000.36%26,263
Dec 22, 202526,750.0028,150.0026,600.0027,950.0027,950.004.68%38,717
Dec 19, 202527,150.0027,200.0026,500.0026,700.0026,700.00-1.84%18,616
Dec 18, 202527,400.0027,550.0027,000.0027,200.0027,200.00-1.27%9,428
Dec 17, 202528,000.0028,000.0027,400.0027,550.0027,550.00-1.61%10,472
Dec 16, 202528,050.0028,200.0027,550.0028,000.0028,000.00-0.18%17,587
Dec 15, 202527,400.0028,350.0027,200.0028,050.0028,050.002.37%35,200
Dec 12, 202527,500.0027,500.0026,900.0027,400.0027,400.000.74%27,681
Dec 11, 202526,900.0027,500.0026,450.0027,200.0027,200.002.84%32,681
Dec 10, 202526,400.0027,000.0026,250.0026,450.0026,450.000.19%36,652
Dec 9, 202526,900.0026,900.0026,000.0026,400.0026,400.00-1.86%17,064
Dec 8, 202527,250.0027,250.0026,350.0026,900.0026,900.00-0.37%19,731
Dec 5, 202526,600.0027,300.0026,500.0027,000.0027,000.001.89%20,694
Dec 4, 202526,900.0027,000.0026,350.0026,500.0026,500.00-1.67%8,982
Dec 3, 202526,550.0026,950.0026,200.0026,950.0026,950.002.08%25,900
Dec 2, 202525,800.0026,450.0025,600.0026,400.0026,400.002.13%13,578
Dec 1, 202526,300.0026,600.0025,450.0025,850.0025,850.00-0.96%18,023
Nov 28, 202526,300.0026,300.0025,750.0026,100.0026,100.00-19,776
Nov 27, 202526,200.0026,500.0025,800.0026,100.0026,100.00-0.76%20,662
Nov 26, 202526,650.0026,650.0025,900.0026,300.0026,300.00-0.19%9,402
Nov 25, 202526,300.0026,650.0026,150.0026,350.0026,350.00-0.19%8,793
Nov 24, 202527,150.0027,200.0026,400.0026,400.0026,400.00-2.76%12,616
Nov 21, 202527,250.0027,300.0026,650.0027,150.0027,150.00-0.37%8,364
Nov 20, 202526,550.0027,400.0026,550.0027,250.0027,250.002.25%10,971
Nov 19, 202527,150.0027,150.0025,500.0026,650.0026,650.00-0.19%27,969
Nov 18, 202526,850.0027,150.0026,500.0026,700.0026,700.00-0.37%24,763
Nov 17, 202526,400.0027,000.0025,500.0026,800.0026,800.001.90%35,497
Nov 14, 202526,100.0027,000.0026,050.0026,300.0026,300.00-1.13%40,685
Nov 13, 202526,850.0027,400.0026,300.0026,600.0026,600.00-2.21%19,817
Nov 12, 202526,550.0027,250.0026,300.0027,200.0027,200.003.23%29,851
Nov 11, 202527,000.0027,200.0026,050.0026,350.0026,350.00-2.41%30,747
Nov 10, 202526,700.0027,450.0026,700.0027,000.0027,000.000.93%26,217
Nov 7, 202526,300.0027,550.0026,000.0026,750.0026,750.002.88%75,809
Nov 6, 202525,250.0026,350.0025,050.0026,000.0026,000.003.17%33,019
Nov 5, 202525,050.0025,350.0024,700.0025,200.0025,200.00-25,232
Nov 4, 202525,400.0025,500.0024,800.0025,200.0025,200.00-0.79%28,739
Nov 3, 202525,200.0025,950.0024,500.0025,400.0025,400.001.60%64,823
Oct 31, 202525,600.0025,600.0024,850.0025,000.0025,000.00-1.38%23,016
Oct 30, 202525,800.0025,900.0025,300.0025,350.0025,350.00-1.55%17,554
Oct 29, 202526,150.0026,150.0025,600.0025,750.0025,750.00-1.53%15,195
Oct 28, 202525,900.0026,600.0025,850.0026,150.0026,150.000.97%15,277
Oct 27, 202526,400.0026,450.0025,800.0025,900.0025,900.00-1.89%43,650
Oct 24, 202526,150.0026,800.0026,100.0026,400.0026,400.001.93%31,138
Oct 23, 202525,650.0026,200.0025,300.0025,900.0025,900.000.97%20,231
Oct 22, 202524,900.0026,000.0024,850.0025,650.0025,650.002.19%21,587
Oct 21, 202525,450.0025,500.0024,700.0025,100.0025,100.00-0.99%32,684