CJ Freshway Corporation (KOSDAQ:051500)
South Korea · Delayed Price · Currency is KRW 21,950
-250 (-1.13%)
At close: Jul 28, 2026
CJ Freshway Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 22,050.00 | 22,300.00 | 21,600.00 | 21,950.00 | 21,950.00 | -1.13% | 4,833 |
| Jul 27, 2026 | 22,500.00 | 23,100.00 | 22,100.00 | 22,200.00 | 22,200.00 | -0.45% | 4,678 |
| Jul 24, 2026 | 22,250.00 | 23,000.00 | 22,100.00 | 22,300.00 | 22,300.00 | 0.22% | 13,223 |
| Jul 23, 2026 | 22,050.00 | 22,550.00 | 21,800.00 | 22,250.00 | 22,250.00 | 0.91% | 10,568 |
| Jul 22, 2026 | 22,150.00 | 22,500.00 | 21,650.00 | 22,050.00 | 22,050.00 | 1.38% | 9,003 |
| Jul 21, 2026 | 22,450.00 | 22,500.00 | 21,700.00 | 21,750.00 | 21,750.00 | -3.76% | 11,982 |
| Jul 20, 2026 | 22,700.00 | 23,150.00 | 22,100.00 | 22,600.00 | 22,600.00 | -0.44% | 17,002 |
| Jul 16, 2026 | 22,400.00 | 22,950.00 | 22,100.00 | 22,700.00 | 22,700.00 | 1.34% | 8,392 |
| Jul 15, 2026 | 22,200.00 | 22,650.00 | 22,150.00 | 22,400.00 | 22,400.00 | 0.45% | 7,800 |
| Jul 14, 2026 | 22,800.00 | 22,950.00 | 21,600.00 | 22,300.00 | 22,300.00 | -2.83% | 11,309 |
| Jul 13, 2026 | 22,950.00 | 23,700.00 | 22,550.00 | 22,950.00 | 22,950.00 | 1.32% | 11,423 |
| Jul 10, 2026 | 22,300.00 | 23,100.00 | 22,200.00 | 22,650.00 | 22,650.00 | 1.80% | 7,103 |
| Jul 9, 2026 | 22,950.00 | 23,000.00 | 22,050.00 | 22,250.00 | 22,250.00 | -3.47% | 9,738 |
| Jul 8, 2026 | 23,700.00 | 23,850.00 | 22,650.00 | 23,050.00 | 23,050.00 | -3.35% | 16,103 |
| Jul 7, 2026 | 23,000.00 | 24,150.00 | 22,550.00 | 23,850.00 | 23,850.00 | 3.70% | 21,121 |
| Jul 6, 2026 | 24,300.00 | 24,300.00 | 22,700.00 | 23,000.00 | 23,000.00 | -1.29% | 9,410 |
| Jul 3, 2026 | 22,950.00 | 23,700.00 | 22,750.00 | 23,300.00 | 23,300.00 | - | 15,336 |
| Jul 2, 2026 | 22,800.00 | 24,150.00 | 22,100.00 | 23,300.00 | 23,300.00 | 3.10% | 16,430 |
| Jul 1, 2026 | 21,900.00 | 22,600.00 | 21,650.00 | 22,600.00 | 22,600.00 | 3.20% | 9,669 |
| Jun 30, 2026 | 22,700.00 | 23,050.00 | 21,750.00 | 21,900.00 | 21,900.00 | -3.74% | 16,820 |
| Jun 29, 2026 | 20,100.00 | 23,200.00 | 20,000.00 | 22,750.00 | 22,750.00 | 13.75% | 31,536 |
| Jun 26, 2026 | 21,300.00 | 21,300.00 | 19,800.00 | 20,000.00 | 20,000.00 | -2.44% | 44,942 |
| Jun 25, 2026 | 21,950.00 | 21,950.00 | 20,500.00 | 20,500.00 | 20,500.00 | -5.75% | 26,841 |
| Jun 24, 2026 | 21,600.00 | 22,150.00 | 21,050.00 | 21,750.00 | 21,750.00 | -0.23% | 40,075 |
| Jun 23, 2026 | 23,100.00 | 23,300.00 | 21,650.00 | 21,800.00 | 21,800.00 | -5.63% | 41,044 |
| Jun 22, 2026 | 24,000.00 | 24,050.00 | 22,700.00 | 23,100.00 | 23,100.00 | -4.55% | 17,799 |
| Jun 19, 2026 | 23,900.00 | 24,700.00 | 23,150.00 | 24,200.00 | 24,200.00 | 1.04% | 24,978 |
| Jun 18, 2026 | 24,500.00 | 24,500.00 | 23,900.00 | 23,950.00 | 23,950.00 | -2.44% | 20,798 |
| Jun 17, 2026 | 24,100.00 | 24,600.00 | 24,000.00 | 24,550.00 | 24,550.00 | 1.03% | 12,331 |
| Jun 16, 2026 | 24,650.00 | 24,750.00 | 23,850.00 | 24,300.00 | 24,300.00 | -0.21% | 26,377 |
| Jun 15, 2026 | 23,950.00 | 24,750.00 | 23,650.00 | 24,350.00 | 24,350.00 | 2.74% | 24,296 |
| Jun 12, 2026 | 23,650.00 | 24,550.00 | 23,350.00 | 23,700.00 | 23,700.00 | 0.42% | 37,541 |
| Jun 11, 2026 | 23,450.00 | 23,900.00 | 22,900.00 | 23,600.00 | 23,600.00 | 0.64% | 19,145 |
| Jun 10, 2026 | 22,850.00 | 23,700.00 | 22,800.00 | 23,450.00 | 23,450.00 | 0.43% | 24,249 |
| Jun 9, 2026 | 23,200.00 | 23,600.00 | 22,350.00 | 23,350.00 | 23,350.00 | 1.30% | 39,339 |
| Jun 8, 2026 | 22,850.00 | 23,450.00 | 22,000.00 | 23,050.00 | 23,050.00 | -2.74% | 55,442 |
| Jun 5, 2026 | 23,600.00 | 24,450.00 | 22,850.00 | 23,700.00 | 23,700.00 | -3.07% | 90,406 |
| Jun 4, 2026 | 22,900.00 | 25,950.00 | 22,400.00 | 24,450.00 | 24,450.00 | 7.24% | 103,980 |
| Jun 2, 2026 | 22,400.00 | 22,800.00 | 21,300.00 | 22,800.00 | 22,800.00 | 3.17% | 54,845 |
| Jun 1, 2026 | 23,350.00 | 23,350.00 | 21,750.00 | 22,100.00 | 22,100.00 | -3.28% | 109,649 |
| May 29, 2026 | 23,200.00 | 24,050.00 | 22,050.00 | 22,850.00 | 22,850.00 | -0.65% | 69,444 |
| May 28, 2026 | 23,350.00 | 23,350.00 | 22,200.00 | 23,000.00 | 23,000.00 | -1.29% | 30,756 |
| May 27, 2026 | 24,000.00 | 24,000.00 | 22,700.00 | 23,300.00 | 23,300.00 | -3.12% | 57,466 |
| May 26, 2026 | 25,300.00 | 25,300.00 | 23,850.00 | 24,050.00 | 24,050.00 | -3.22% | 35,194 |
| May 22, 2026 | 24,250.00 | 25,050.00 | 24,250.00 | 24,850.00 | 24,850.00 | 2.69% | 21,507 |
| May 21, 2026 | 24,750.00 | 25,100.00 | 24,000.00 | 24,200.00 | 24,200.00 | 0.21% | 52,735 |
| May 20, 2026 | 24,600.00 | 24,700.00 | 24,000.00 | 24,150.00 | 24,150.00 | -2.62% | 30,639 |
| May 19, 2026 | 24,950.00 | 25,000.00 | 24,250.00 | 24,800.00 | 24,800.00 | -0.40% | 30,166 |
| May 18, 2026 | 26,200.00 | 26,200.00 | 24,750.00 | 24,900.00 | 24,900.00 | -4.23% | 22,808 |
| May 15, 2026 | 26,900.00 | 26,900.00 | 25,500.00 | 26,000.00 | 26,000.00 | -3.17% | 46,539 |