CJ Freshway Corporation (KOSDAQ:051500)
South Korea · Delayed Price · Currency is KRW 28,300
-1,000 (-3.41%)
At close: Aug 1, 2025, 3:30 PM KST
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 28,950.00 | 29,000.00 | 28,150.00 | 28,200.00 | - | -2.59% | 27,633 |
| Jun 18, 2025 | 28,750.00 | 29,300.00 | 28,200.00 | 28,950.00 | - | 1.22% | 54,537 |
| Jun 17, 2025 | 28,300.00 | 29,450.00 | 27,950.00 | 28,600.00 | - | -1.38% | 94,304 |
| Jun 16, 2025 | 27,800.00 | 29,300.00 | 27,700.00 | 29,000.00 | - | 4.32% | 73,251 |
| Jun 13, 2025 | 29,200.00 | 29,200.00 | 27,350.00 | 27,800.00 | - | -3.97% | 81,283 |
| Jun 12, 2025 | 28,550.00 | 29,550.00 | 28,550.00 | 28,950.00 | - | 0.70% | 41,711 |
| Jun 11, 2025 | 29,500.00 | 29,600.00 | 28,100.00 | 28,750.00 | - | -0.86% | 84,617 |
| Jun 10, 2025 | 28,450.00 | 29,800.00 | 28,250.00 | 29,000.00 | - | 2.11% | 101,653 |
| Jun 9, 2025 | 29,350.00 | 29,450.00 | 28,250.00 | 28,400.00 | - | -0.53% | 88,781 |
| Jun 5, 2025 | 27,300.00 | 29,000.00 | 27,150.00 | 28,550.00 | - | 5.35% | 114,451 |
| Jun 4, 2025 | 26,500.00 | 27,300.00 | 26,100.00 | 27,100.00 | - | 3.83% | 54,453 |
| Jun 2, 2025 | 26,700.00 | 26,700.00 | 26,100.00 | 26,100.00 | - | -1.14% | 16,615 |
| May 30, 2025 | 26,350.00 | 26,700.00 | 26,250.00 | 26,400.00 | - | - | 20,580 |
| May 29, 2025 | 25,650.00 | 26,500.00 | 25,450.00 | 26,400.00 | - | 2.92% | 41,577 |
| May 28, 2025 | 26,300.00 | 26,400.00 | 25,400.00 | 25,650.00 | - | -2.47% | 46,051 |