CJ Freshway Corporation (KOSDAQ:051500)
South Korea · Delayed Price · Currency is KRW 24,200
+50 (0.21%)
At close: May 21, 2026
CJ Freshway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 25,700.00 | 27,050.00 | 25,700.00 | 26,850.00 | 26,850.00 | 4.47% | 28,571 |
| May 13, 2026 | 25,550.00 | 26,300.00 | 24,600.00 | 25,700.00 | 25,700.00 | 1.18% | 66,301 |
| May 12, 2026 | 26,650.00 | 26,850.00 | 25,000.00 | 25,400.00 | 25,400.00 | -4.69% | 57,209 |
| May 11, 2026 | 27,750.00 | 27,750.00 | 26,300.00 | 26,650.00 | 26,650.00 | -2.91% | 64,985 |
| May 8, 2026 | 27,000.00 | 27,950.00 | 26,350.00 | 27,450.00 | 27,450.00 | 2.23% | 56,798 |
| May 7, 2026 | 27,050.00 | 27,300.00 | 26,400.00 | 26,850.00 | 26,850.00 | 0.37% | 44,996 |
| May 6, 2026 | 28,100.00 | 28,100.00 | 26,750.00 | 26,750.00 | 26,750.00 | -4.63% | 59,109 |
| May 4, 2026 | 29,200.00 | 29,200.00 | 28,000.00 | 28,050.00 | 28,050.00 | -2.60% | 44,129 |
| 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% | 22,022 |
| 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 |