CJ Freshway Corporation (KOSDAQ:051500)
South Korea · Delayed Price · Currency is KRW 29,550
+50 (0.17%)
At close: Aug 28, 2025
CJ Freshway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 29,750.00 | 29,800.00 | 29,350.00 | 29,700.00 | - | 0.51% | 6,763 |
| Aug 28, 2025 | 29,250.00 | 29,750.00 | 29,250.00 | 29,550.00 | - | 0.17% | 16,501 |
| Aug 27, 2025 | 29,500.00 | 29,750.00 | 29,250.00 | 29,500.00 | - | -0.67% | 19,169 |
| Aug 26, 2025 | 29,200.00 | 30,050.00 | 29,050.00 | 29,700.00 | - | 2.06% | 20,013 |
| Aug 25, 2025 | 29,100.00 | 29,300.00 | 28,550.00 | 29,100.00 | - | -0.68% | 70,091 |
| Aug 22, 2025 | 28,950.00 | 29,650.00 | 28,900.00 | 29,300.00 | - | 1.21% | 13,549 |
| Aug 21, 2025 | 29,800.00 | 29,800.00 | 28,800.00 | 28,950.00 | - | -1.36% | 30,527 |
| Aug 20, 2025 | 29,700.00 | 29,750.00 | 28,900.00 | 29,350.00 | - | -1.34% | 50,436 |
| Aug 19, 2025 | 29,850.00 | 30,350.00 | 29,500.00 | 29,750.00 | - | -0.17% | 19,027 |
| Aug 18, 2025 | 29,900.00 | 30,000.00 | 29,300.00 | 29,800.00 | - | -0.33% | 24,211 |
| Aug 14, 2025 | 30,500.00 | 30,500.00 | 29,850.00 | 29,900.00 | - | -1.97% | 12,416 |
| Aug 13, 2025 | 30,850.00 | 30,850.00 | 30,450.00 | 30,500.00 | - | -0.49% | 21,469 |
| Aug 12, 2025 | 30,300.00 | 30,950.00 | 29,800.00 | 30,650.00 | - | 1.16% | 58,341 |
| Aug 11, 2025 | 29,950.00 | 30,600.00 | 29,600.00 | 30,300.00 | - | 1.00% | 34,878 |
| Aug 8, 2025 | 29,450.00 | 30,150.00 | 28,300.00 | 30,000.00 | - | - | 61,337 |
| Aug 7, 2025 | 29,250.00 | 30,000.00 | 29,050.00 | 30,000.00 | - | 2.56% | 40,478 |
| Aug 6, 2025 | 29,000.00 | 29,650.00 | 28,600.00 | 29,250.00 | - | 0.69% | 17,901 |
| Aug 5, 2025 | 29,050.00 | 29,650.00 | 28,850.00 | 29,050.00 | - | -0.51% | 28,341 |
| Aug 4, 2025 | 28,300.00 | 29,900.00 | 28,150.00 | 29,200.00 | - | 3.18% | 61,580 |
| Aug 1, 2025 | 29,300.00 | 29,300.00 | 27,900.00 | 28,300.00 | - | -3.41% | 42,504 |
| Jul 31, 2025 | 28,700.00 | 29,600.00 | 28,450.00 | 29,300.00 | - | 2.09% | 35,312 |
| Jul 30, 2025 | 29,700.00 | 29,700.00 | 28,600.00 | 28,700.00 | - | -2.21% | 19,922 |
| Jul 29, 2025 | 28,500.00 | 29,550.00 | 27,850.00 | 29,350.00 | - | 3.16% | 42,039 |
| Jul 28, 2025 | 28,400.00 | 28,500.00 | 27,750.00 | 28,450.00 | - | - | 53,514 |
| Jul 25, 2025 | 29,400.00 | 29,400.00 | 28,150.00 | 28,450.00 | - | -2.07% | 35,205 |
| Jul 24, 2025 | 29,100.00 | 29,400.00 | 28,500.00 | 29,050.00 | - | -1.02% | 59,512 |
| Jul 23, 2025 | 30,600.00 | 30,600.00 | 29,300.00 | 29,350.00 | - | -3.14% | 48,820 |
| Jul 22, 2025 | 29,800.00 | 30,600.00 | 29,550.00 | 30,300.00 | - | 2.19% | 86,978 |
| Jul 21, 2025 | 28,750.00 | 29,750.00 | 28,650.00 | 29,650.00 | - | 1.72% | 49,918 |
| Jul 18, 2025 | 29,250.00 | 29,400.00 | 28,700.00 | 29,150.00 | - | -0.34% | 46,080 |
| Jul 17, 2025 | 28,850.00 | 29,800.00 | 28,700.00 | 29,250.00 | - | 1.39% | 109,833 |
| Jul 16, 2025 | 28,950.00 | 29,300.00 | 28,550.00 | 28,850.00 | - | -1.03% | 37,809 |
| Jul 15, 2025 | 29,000.00 | 30,000.00 | 28,900.00 | 29,150.00 | - | 0.69% | 40,341 |
| Jul 14, 2025 | 28,600.00 | 29,400.00 | 28,550.00 | 28,950.00 | - | 1.22% | 51,748 |
| Jul 11, 2025 | 29,400.00 | 29,550.00 | 28,500.00 | 28,600.00 | - | -2.56% | 60,463 |
| Jul 10, 2025 | 29,750.00 | 29,750.00 | 29,000.00 | 29,350.00 | - | -0.68% | 31,132 |
| Jul 9, 2025 | 29,350.00 | 30,000.00 | 29,000.00 | 29,550.00 | - | 2.07% | 63,514 |
| Jul 8, 2025 | 29,300.00 | 29,500.00 | 28,750.00 | 28,950.00 | - | -1.03% | 30,453 |
| Jul 7, 2025 | 28,900.00 | 30,000.00 | 28,350.00 | 29,250.00 | - | 2.81% | 138,924 |
| Jul 4, 2025 | 28,350.00 | 28,650.00 | 28,100.00 | 28,450.00 | - | 0.35% | 36,866 |
| Jul 3, 2025 | 28,750.00 | 29,000.00 | 28,100.00 | 28,350.00 | - | -1.39% | 51,498 |
| Jul 2, 2025 | 28,200.00 | 28,800.00 | 27,700.00 | 28,750.00 | - | 1.95% | 47,804 |
| Jul 1, 2025 | 27,950.00 | 28,500.00 | 27,450.00 | 28,200.00 | - | 1.26% | 50,596 |
| Jun 30, 2025 | 26,900.00 | 28,450.00 | 26,500.00 | 27,850.00 | - | 5.69% | 137,121 |
| Jun 27, 2025 | 26,650.00 | 26,850.00 | 26,000.00 | 26,350.00 | - | -1.13% | 35,696 |
| Jun 26, 2025 | 27,250.00 | 27,300.00 | 26,075.00 | 26,650.00 | - | -1.66% | 97,120 |
| Jun 25, 2025 | 28,050.00 | 28,100.00 | 26,800.00 | 27,100.00 | - | -3.39% | 76,305 |
| Jun 24, 2025 | 28,300.00 | 28,650.00 | 27,850.00 | 28,050.00 | - | - | 45,806 |
| Jun 23, 2025 | 28,700.00 | 28,800.00 | 27,900.00 | 28,050.00 | - | -2.26% | 22,722 |
| Jun 20, 2025 | 28,300.00 | 28,850.00 | 28,050.00 | 28,700.00 | - | 1.77% | 24,452 |