CJ Freshway Corporation (KOSDAQ:051500)
South Korea · Delayed Price · Currency is KRW 20,450
+150 (0.74%)
At close: Nov 10, 2026
CJ Freshway Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 20,150.00 | 20,750.00 | 20,050.00 | 20,450.00 | 20,450.00 | 0.74% | 3,603 |
| Nov 9, 2026 | 20,200.00 | 20,950.00 | 20,200.00 | 20,300.00 | 20,300.00 | -1.69% | 7,411 |
| Nov 6, 2026 | 20,800.00 | 21,100.00 | 20,400.00 | 20,650.00 | 20,650.00 | -1.20% | 6,089 |
| Nov 5, 2026 | 20,550.00 | 21,350.00 | 20,550.00 | 20,900.00 | 20,900.00 | 1.70% | 2,697 |
| Nov 4, 2026 | 20,700.00 | 20,750.00 | 19,980.00 | 20,550.00 | 20,550.00 | 0.49% | 2,088 |
| Nov 3, 2026 | 20,300.00 | 20,700.00 | 20,300.00 | 20,450.00 | 20,450.00 | -0.97% | 602 |
| Nov 2, 2026 | 20,150.00 | 20,700.00 | 20,100.00 | 20,650.00 | 20,650.00 | 0.98% | 1,686 |
| Oct 30, 2026 | 20,600.00 | 20,600.00 | 19,970.00 | 20,450.00 | 20,450.00 | 0.74% | 2,653 |
| Oct 29, 2026 | 21,000.00 | 21,000.00 | 20,150.00 | 20,300.00 | 20,300.00 | -3.33% | 6,570 |
| Oct 28, 2026 | 20,400.00 | 21,000.00 | 20,400.00 | 21,000.00 | 21,000.00 | 2.44% | 5,241 |
| Oct 27, 2026 | 20,400.00 | 20,600.00 | 20,250.00 | 20,500.00 | 20,500.00 | 0.49% | 7,244 |
| Oct 26, 2026 | 20,750.00 | 21,000.00 | 20,300.00 | 20,400.00 | 20,400.00 | -2.16% | 5,778 |
| Oct 23, 2026 | 21,750.00 | 22,050.00 | 20,850.00 | 20,850.00 | 20,850.00 | -5.44% | 19,753 |
| Oct 22, 2026 | 21,750.00 | 22,200.00 | 21,750.00 | 22,050.00 | 22,050.00 | 0.46% | 1,663 |
| Oct 21, 2026 | 22,100.00 | 22,400.00 | 21,750.00 | 21,950.00 | 21,950.00 | -1.57% | 18,045 |
| Oct 20, 2026 | 22,200.00 | 22,500.00 | 21,950.00 | 22,300.00 | 22,300.00 | -0.67% | 8,164 |
| Oct 19, 2026 | 22,000.00 | 23,000.00 | 22,000.00 | 22,450.00 | 22,450.00 | - | 13,215 |
| Oct 16, 2026 | 21,500.00 | 22,500.00 | 21,500.00 | 22,450.00 | 22,450.00 | 3.94% | 13,140 |
| Oct 15, 2026 | 21,650.00 | 22,000.00 | 21,100.00 | 21,600.00 | 21,600.00 | -2.04% | 17,769 |
| Oct 14, 2026 | 21,700.00 | 22,100.00 | 21,700.00 | 22,050.00 | 22,050.00 | 1.85% | 4,123 |
| Oct 13, 2026 | 21,500.00 | 21,750.00 | 21,000.00 | 21,650.00 | 21,650.00 | 0.70% | 9,830 |
| Oct 12, 2026 | 21,950.00 | 22,200.00 | 21,500.00 | 21,500.00 | 21,500.00 | -3.59% | 4,932 |
| Oct 8, 2026 | 21,750.00 | 22,300.00 | 21,400.00 | 22,300.00 | 22,300.00 | 2.06% | 7,853 |
| Oct 7, 2026 | 21,650.00 | 21,900.00 | 21,500.00 | 21,850.00 | 21,850.00 | 0.92% | 3,490 |
| Oct 6, 2026 | 21,800.00 | 21,950.00 | 21,400.00 | 21,650.00 | 21,650.00 | -0.69% | 5,244 |
| Oct 2, 2026 | 21,550.00 | 21,950.00 | 21,450.00 | 21,800.00 | 21,800.00 | 1.16% | 3,089 |
| Oct 1, 2026 | 21,700.00 | 21,900.00 | 21,250.00 | 21,550.00 | 21,550.00 | -1.82% | 7,471 |
| Sep 30, 2026 | 21,900.00 | 21,950.00 | 21,500.00 | 21,950.00 | 21,950.00 | 1.86% | 2,678 |
| Sep 29, 2026 | 22,050.00 | 22,050.00 | 21,300.00 | 21,550.00 | 21,550.00 | -1.60% | 7,103 |
| Sep 28, 2026 | 21,850.00 | 22,000.00 | 21,600.00 | 21,900.00 | 21,900.00 | 1.15% | 2,618 |
| Sep 23, 2026 | 21,850.00 | 21,950.00 | 21,650.00 | 21,650.00 | 21,650.00 | -1.37% | 3,262 |
| Sep 22, 2026 | 21,750.00 | 22,100.00 | 21,150.00 | 21,950.00 | 21,950.00 | 0.92% | 7,593 |
| Sep 21, 2026 | 21,950.00 | 22,050.00 | 21,550.00 | 21,750.00 | 21,750.00 | -0.91% | 6,756 |
| Sep 18, 2026 | 22,000.00 | 22,050.00 | 21,750.00 | 21,950.00 | 21,950.00 | 0.92% | 1,861 |
| Sep 17, 2026 | 22,000.00 | 22,350.00 | 21,600.00 | 21,750.00 | 21,750.00 | -1.14% | 10,470 |
| Sep 16, 2026 | 22,450.00 | 22,600.00 | 21,750.00 | 22,000.00 | 22,000.00 | -3.08% | 9,392 |
| Sep 15, 2026 | 22,600.00 | 23,050.00 | 22,250.00 | 22,700.00 | 22,700.00 | -0.44% | 6,135 |
| Sep 14, 2026 | 22,800.00 | 23,100.00 | 22,650.00 | 22,800.00 | 22,800.00 | -0.22% | 5,349 |
| Sep 11, 2026 | 23,100.00 | 23,300.00 | 22,750.00 | 22,850.00 | 22,850.00 | -1.93% | 7,873 |
| Sep 10, 2026 | 23,450.00 | 23,600.00 | 22,800.00 | 23,300.00 | 23,300.00 | -1.27% | 10,561 |
| Sep 9, 2026 | 23,550.00 | 23,900.00 | 23,500.00 | 23,600.00 | 23,600.00 | 0.64% | 1,524 |
| Sep 8, 2026 | 23,450.00 | 24,050.00 | 23,450.00 | 23,450.00 | 23,450.00 | -0.42% | 8,781 |
| Sep 7, 2026 | 23,750.00 | 24,500.00 | 23,450.00 | 23,550.00 | 23,550.00 | -0.63% | 7,505 |
| Sep 4, 2026 | 23,750.00 | 23,750.00 | 23,400.00 | 23,700.00 | 23,700.00 | 0.42% | 3,476 |
| Sep 3, 2026 | 23,900.00 | 23,900.00 | 23,200.00 | 23,600.00 | 23,600.00 | -1.46% | 7,074 |
| Sep 2, 2026 | 23,800.00 | 23,950.00 | 22,600.00 | 23,950.00 | 23,950.00 | -1.44% | 2,384 |
| Sep 1, 2026 | 24,250.00 | 24,300.00 | 23,800.00 | 24,300.00 | 24,300.00 | 0.41% | 2,463 |
| Aug 31, 2026 | 23,950.00 | 24,200.00 | 23,500.00 | 24,200.00 | 24,200.00 | - | 4,650 |
| Aug 28, 2026 | 23,850.00 | 24,200.00 | 23,650.00 | 24,200.00 | 24,200.00 | 1.47% | 4,243 |
| Aug 27, 2026 | 24,750.00 | 24,750.00 | 23,700.00 | 23,850.00 | 23,850.00 | -3.64% | 11,042 |