CJ Freshway Corporation (KOSDAQ:051500)
South Korea · Delayed Price · Currency is KRW 24,150
+800 (3.43%)
At close: Aug 24, 2026
CJ Freshway Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 23,700.00 | 24,200.00 | 23,400.00 | 24,150.00 | 24,150.00 | 3.43% | 8,439 |
| Aug 21, 2026 | 23,650.00 | 23,900.00 | 23,150.00 | 23,350.00 | 23,350.00 | -2.71% | 12,550 |
| Aug 20, 2026 | 24,050.00 | 24,450.00 | 23,700.00 | 24,000.00 | 24,000.00 | 0.21% | 5,708 |
| Aug 19, 2026 | 24,700.00 | 24,700.00 | 23,800.00 | 23,950.00 | 23,950.00 | -3.04% | 5,354 |
| Aug 18, 2026 | 24,900.00 | 24,900.00 | 24,250.00 | 24,700.00 | 24,700.00 | -0.60% | 8,710 |
| Aug 14, 2026 | 24,350.00 | 24,900.00 | 24,200.00 | 24,850.00 | 24,850.00 | 3.11% | 12,680 |
| Aug 13, 2026 | 24,250.00 | 24,300.00 | 23,850.00 | 24,100.00 | 24,100.00 | 1.05% | 7,985 |
| Aug 12, 2026 | 24,300.00 | 24,650.00 | 23,750.00 | 23,850.00 | 23,850.00 | -2.25% | 7,151 |
| Aug 11, 2026 | 24,300.00 | 24,800.00 | 24,050.00 | 24,400.00 | 24,400.00 | 1.67% | 9,048 |
| Aug 10, 2026 | 23,750.00 | 24,500.00 | 23,550.00 | 24,000.00 | 24,000.00 | 2.35% | 18,174 |
| Aug 7, 2026 | 23,450.00 | 23,650.00 | 23,100.00 | 23,450.00 | 23,450.00 | -0.21% | 9,254 |
| Aug 6, 2026 | 23,150.00 | 23,550.00 | 23,000.00 | 23,500.00 | 23,500.00 | 1.08% | 6,587 |
| Aug 5, 2026 | 23,200.00 | 23,400.00 | 22,850.00 | 23,250.00 | 23,250.00 | 0.43% | 4,497 |
| Aug 4, 2026 | 23,000.00 | 23,150.00 | 22,550.00 | 23,150.00 | 23,150.00 | 2.66% | 11,534 |
| Aug 3, 2026 | 22,750.00 | 23,500.00 | 22,300.00 | 22,550.00 | 22,550.00 | - | 10,244 |
| Jul 31, 2026 | 22,400.00 | 22,700.00 | 21,800.00 | 22,550.00 | 22,550.00 | 0.67% | 13,067 |
| Jul 30, 2026 | 21,800.00 | 22,900.00 | 21,650.00 | 22,400.00 | 22,400.00 | 2.05% | 9,148 |
| Jul 29, 2026 | 21,900.00 | 22,450.00 | 21,000.00 | 21,950.00 | 21,950.00 | - | 23,175 |
| 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 |