CJ Freshway Corporation (KOSDAQ:051500)
South Korea · Delayed Price · Currency is KRW 28,800
-200 (-0.69%)
At close: Apr 30, 2026
CJ Freshway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 29,000.00 | 29,100.00 | 28,500.00 | 28,800.00 | 28,800.00 | -0.69% | 35,171 |
| Apr 29, 2026 | 27,650.00 | 29,150.00 | 27,450.00 | 29,000.00 | 29,000.00 | 4.88% | 29,039 |
| Apr 28, 2026 | 28,250.00 | 28,250.00 | 27,300.00 | 27,650.00 | 27,650.00 | -0.72% | 32,680 |
| Apr 27, 2026 | 28,100.00 | 28,800.00 | 27,550.00 | 27,850.00 | 27,850.00 | 0.54% | 69,656 |
| Apr 24, 2026 | 27,200.00 | 28,000.00 | 27,200.00 | 27,700.00 | 27,700.00 | 1.84% | 18,694 |
| Apr 23, 2026 | 27,800.00 | 28,000.00 | 27,000.00 | 27,200.00 | 27,200.00 | -1.81% | 49,056 |
| Apr 22, 2026 | 28,700.00 | 28,950.00 | 27,500.00 | 27,700.00 | 27,700.00 | -2.46% | 49,931 |
| Apr 21, 2026 | 28,700.00 | 29,100.00 | 28,050.00 | 28,400.00 | 28,400.00 | -0.53% | 31,795 |
| Apr 20, 2026 | 29,200.00 | 29,200.00 | 28,400.00 | 28,550.00 | 28,550.00 | -1.21% | 13,624 |
| Apr 17, 2026 | 29,350.00 | 29,450.00 | 28,350.00 | 28,900.00 | 28,900.00 | -1.20% | 21,990 |
| Apr 16, 2026 | 28,750.00 | 29,550.00 | 28,250.00 | 29,250.00 | 29,250.00 | 4.09% | 36,431 |
| Apr 15, 2026 | 28,600.00 | 28,600.00 | 27,850.00 | 28,100.00 | 28,100.00 | -0.35% | 22,665 |
| Apr 14, 2026 | 28,300.00 | 28,600.00 | 27,800.00 | 28,200.00 | 28,200.00 | 2.17% | 16,880 |
| Apr 13, 2026 | 27,200.00 | 27,950.00 | 26,750.00 | 27,600.00 | 27,600.00 | 1.28% | 26,126 |
| Apr 10, 2026 | 26,600.00 | 27,350.00 | 26,600.00 | 27,250.00 | 27,250.00 | 2.64% | 21,895 |
| Apr 9, 2026 | 27,000.00 | 27,200.00 | 26,400.00 | 26,550.00 | 26,550.00 | -0.56% | 26,628 |
| Apr 8, 2026 | 26,950.00 | 27,450.00 | 26,250.00 | 26,700.00 | 26,700.00 | 1.71% | 36,011 |
| Apr 7, 2026 | 28,200.00 | 28,200.00 | 25,900.00 | 26,250.00 | 26,250.00 | -5.91% | 72,809 |
| Apr 6, 2026 | 29,350.00 | 29,350.00 | 27,750.00 | 27,900.00 | 27,900.00 | -3.96% | 18,900 |
| Apr 3, 2026 | 29,550.00 | 29,800.00 | 28,650.00 | 29,050.00 | 29,050.00 | -1.53% | 12,972 |
| Apr 2, 2026 | 30,600.00 | 30,800.00 | 28,650.00 | 29,500.00 | 29,500.00 | -3.28% | 34,578 |
| Apr 1, 2026 | 31,250.00 | 31,250.00 | 30,300.00 | 30,500.00 | 30,000.00 | -0.33% | 52,744 |
| Mar 31, 2026 | 30,550.00 | 31,950.00 | 29,950.00 | 30,600.00 | 30,098.36 | -0.16% | 27,707 |
| Mar 30, 2026 | 30,900.00 | 30,900.00 | 29,800.00 | 30,650.00 | 30,147.54 | -0.81% | 16,840 |
| Mar 27, 2026 | 30,200.00 | 31,250.00 | 30,100.00 | 30,900.00 | 30,393.44 | -0.16% | 21,939 |
| Mar 26, 2026 | 31,450.00 | 31,850.00 | 30,850.00 | 30,950.00 | 30,442.62 | -2.67% | 19,432 |
| Mar 25, 2026 | 31,200.00 | 32,450.00 | 31,200.00 | 31,800.00 | 31,278.69 | 0.16% | 25,557 |
| Mar 24, 2026 | 31,350.00 | 31,750.00 | 30,700.00 | 31,750.00 | 31,229.51 | 2.58% | 19,162 |
| Mar 23, 2026 | 32,100.00 | 32,900.00 | 30,500.00 | 30,950.00 | 30,442.62 | -7.47% | 51,073 |
| Mar 20, 2026 | 30,700.00 | 33,600.00 | 30,350.00 | 33,450.00 | 32,901.64 | 8.96% | 79,783 |
| Mar 19, 2026 | 31,150.00 | 31,450.00 | 30,450.00 | 30,700.00 | 30,196.72 | -2.54% | 25,390 |
| Mar 18, 2026 | 32,150.00 | 32,350.00 | 30,900.00 | 31,500.00 | 30,983.61 | 0.32% | 36,012 |
| Mar 17, 2026 | 31,800.00 | 32,450.00 | 31,350.00 | 31,400.00 | 30,885.25 | 1.29% | 31,591 |
| Mar 16, 2026 | 33,850.00 | 34,950.00 | 30,850.00 | 31,000.00 | 30,491.80 | -5.34% | 96,383 |
| Mar 13, 2026 | 32,150.00 | 33,950.00 | 31,600.00 | 32,750.00 | 32,213.11 | 0.77% | 62,378 |
| Mar 12, 2026 | 34,500.00 | 34,700.00 | 32,050.00 | 32,500.00 | 31,967.21 | -5.80% | 83,537 |
| Mar 11, 2026 | 32,700.00 | 36,000.00 | 32,650.00 | 34,500.00 | 33,934.43 | 6.15% | 216,185 |
| Mar 10, 2026 | 30,450.00 | 32,950.00 | 30,350.00 | 32,500.00 | 31,967.21 | 12.65% | 228,041 |
| Mar 9, 2026 | 28,750.00 | 28,950.00 | 28,150.00 | 28,850.00 | 28,377.05 | -3.19% | 44,345 |
| Mar 6, 2026 | 29,800.00 | 30,250.00 | 28,900.00 | 29,800.00 | 29,311.48 | -1.32% | 56,600 |
| Mar 5, 2026 | 30,100.00 | 30,700.00 | 29,000.00 | 30,200.00 | 29,704.92 | 2.03% | 82,101 |
| Mar 4, 2026 | 30,500.00 | 31,000.00 | 28,200.00 | 29,600.00 | 29,114.75 | -6.77% | 147,975 |
| Mar 3, 2026 | 32,550.00 | 33,100.00 | 31,500.00 | 31,750.00 | 31,229.51 | -4.94% | 48,936 |
| Feb 27, 2026 | 33,900.00 | 34,050.00 | 33,000.00 | 33,400.00 | 32,852.46 | -1.47% | 39,022 |
| Feb 26, 2026 | 34,800.00 | 34,900.00 | 33,500.00 | 33,900.00 | 33,344.26 | -3.14% | 115,743 |
| Feb 25, 2026 | 36,100.00 | 36,100.00 | 34,550.00 | 35,000.00 | 34,426.23 | -2.91% | 50,501 |
| Feb 24, 2026 | 36,100.00 | 36,400.00 | 34,300.00 | 36,050.00 | 35,459.02 | 3.15% | 74,291 |
| Feb 23, 2026 | 33,800.00 | 35,550.00 | 33,700.00 | 34,950.00 | 34,377.05 | 3.40% | 50,616 |
| Feb 20, 2026 | 33,600.00 | 33,900.00 | 33,000.00 | 33,800.00 | 33,245.90 | 1.20% | 26,242 |
| Feb 19, 2026 | 34,000.00 | 34,100.00 | 32,700.00 | 33,400.00 | 32,852.46 | -1.04% | 44,425 |