CJ Freshway Corporation (KOSDAQ:051500)
South Korea · Delayed Price · Currency is KRW 26,150
+250 (0.97%)
At close: Oct 28, 2025
CJ Freshway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 25,800.00 | 25,900.00 | 25,300.00 | 25,350.00 | 25,350.00 | -1.55% | 17,554 |
| Oct 29, 2025 | 26,150.00 | 26,150.00 | 25,600.00 | 25,750.00 | 25,750.00 | -1.53% | 15,195 |
| Oct 28, 2025 | 25,900.00 | 26,600.00 | 25,850.00 | 26,150.00 | 26,150.00 | 0.97% | 15,277 |
| Oct 27, 2025 | 26,400.00 | 26,450.00 | 25,800.00 | 25,900.00 | 25,900.00 | -1.89% | 43,650 |
| Oct 24, 2025 | 26,150.00 | 26,800.00 | 26,100.00 | 26,400.00 | 26,400.00 | 1.93% | 31,138 |
| Oct 23, 2025 | 25,650.00 | 26,200.00 | 25,300.00 | 25,900.00 | 25,900.00 | 0.97% | 20,231 |
| Oct 22, 2025 | 24,900.00 | 26,000.00 | 24,850.00 | 25,650.00 | 25,650.00 | 2.19% | 21,587 |
| Oct 21, 2025 | 25,450.00 | 25,500.00 | 24,700.00 | 25,100.00 | 25,100.00 | -0.99% | 32,684 |
| Oct 20, 2025 | 25,400.00 | 25,400.00 | 24,800.00 | 25,350.00 | 25,350.00 | 0.60% | 25,519 |
| Oct 17, 2025 | 25,850.00 | 25,850.00 | 25,100.00 | 25,200.00 | 25,200.00 | -2.51% | 18,336 |
| Oct 16, 2025 | 26,300.00 | 26,550.00 | 25,800.00 | 25,850.00 | 25,850.00 | -1.71% | 33,320 |
| Oct 15, 2025 | 26,550.00 | 26,750.00 | 26,200.00 | 26,300.00 | 26,300.00 | -0.94% | 14,224 |
| Oct 14, 2025 | 26,700.00 | 26,800.00 | 26,200.00 | 26,550.00 | 26,550.00 | 0.19% | 15,222 |
| Oct 13, 2025 | 25,700.00 | 27,050.00 | 25,700.00 | 26,500.00 | 26,500.00 | 1.53% | 24,271 |
| Oct 10, 2025 | 26,700.00 | 26,700.00 | 25,300.00 | 26,100.00 | 26,100.00 | -1.51% | 45,960 |
| 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 |