CJ Logistics Corporation (KRX:000120)
South Korea · Delayed Price · Currency is KRW 100,600
+1,300 (1.31%)
Last updated: Jan 29, 2026, 10:46 AM KST
CJ Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 99,600.00 | 101,800.00 | 98,300.00 | 100,300.00 | - | 1.01% | 30,115 |
| Jan 28, 2026 | 98,500.00 | 101,000.00 | 97,700.00 | 99,300.00 | 99,300.00 | 1.12% | 48,885 |
| Jan 27, 2026 | 99,800.00 | 99,800.00 | 97,600.00 | 98,200.00 | 98,200.00 | -0.91% | 59,216 |
| Jan 26, 2026 | 102,700.00 | 103,900.00 | 99,100.00 | 99,100.00 | 99,100.00 | -3.51% | 72,163 |
| Jan 23, 2026 | 101,700.00 | 102,900.00 | 99,600.00 | 102,700.00 | 102,700.00 | 2.39% | 86,940 |
| Jan 22, 2026 | 97,400.00 | 103,500.00 | 97,000.00 | 100,300.00 | 100,300.00 | 2.35% | 98,360 |
| Jan 21, 2026 | 96,200.00 | 98,900.00 | 94,200.00 | 98,000.00 | 98,000.00 | 1.14% | 80,656 |
| Jan 20, 2026 | 96,700.00 | 98,100.00 | 96,200.00 | 96,900.00 | 96,900.00 | -0.51% | 70,429 |
| Jan 19, 2026 | 97,400.00 | 98,600.00 | 97,000.00 | 97,400.00 | 97,400.00 | - | 46,557 |
| Jan 16, 2026 | 99,200.00 | 99,200.00 | 97,100.00 | 97,400.00 | 97,400.00 | -1.02% | 54,014 |
| Jan 15, 2026 | 99,500.00 | 101,900.00 | 97,500.00 | 98,400.00 | 98,400.00 | -1.20% | 90,338 |
| Jan 14, 2026 | 98,500.00 | 100,100.00 | 96,100.00 | 99,600.00 | 99,600.00 | 1.53% | 98,771 |
| Jan 13, 2026 | 98,300.00 | 98,300.00 | 96,100.00 | 98,100.00 | 98,100.00 | -0.20% | 67,365 |
| Jan 12, 2026 | 93,800.00 | 99,500.00 | 93,500.00 | 98,300.00 | 98,300.00 | 5.13% | 120,835 |
| Jan 9, 2026 | 94,200.00 | 97,100.00 | 93,300.00 | 93,500.00 | 93,500.00 | -0.43% | 89,911 |
| Jan 8, 2026 | 96,000.00 | 96,100.00 | 91,900.00 | 93,900.00 | 93,900.00 | -2.19% | 161,458 |
| Jan 7, 2026 | 93,500.00 | 96,800.00 | 93,500.00 | 96,000.00 | 96,000.00 | 1.80% | 102,861 |
| Jan 6, 2026 | 95,200.00 | 95,600.00 | 93,800.00 | 94,300.00 | 94,300.00 | -0.63% | 68,233 |
| Jan 5, 2026 | 96,000.00 | 96,400.00 | 94,100.00 | 94,900.00 | 94,900.00 | -0.11% | 65,197 |
| Jan 2, 2026 | 97,400.00 | 101,100.00 | 95,000.00 | 95,000.00 | 95,000.00 | 0.42% | 112,810 |
| Dec 30, 2025 | 93,200.00 | 95,300.00 | 92,800.00 | 94,600.00 | 94,600.00 | 1.50% | 49,711 |
| Dec 29, 2025 | 93,500.00 | 93,500.00 | 91,600.00 | 93,200.00 | 93,200.00 | -1.27% | 43,866 |
| Dec 26, 2025 | 96,200.00 | 97,200.00 | 93,600.00 | 94,400.00 | 94,400.00 | -0.84% | 77,131 |
| Dec 24, 2025 | 93,900.00 | 96,600.00 | 93,900.00 | 95,200.00 | 95,200.00 | 1.60% | 43,224 |
| Dec 23, 2025 | 95,500.00 | 95,700.00 | 92,900.00 | 93,700.00 | 93,700.00 | -1.26% | 42,768 |
| Dec 22, 2025 | 97,400.00 | 97,400.00 | 94,300.00 | 94,900.00 | 94,900.00 | -0.63% | 49,123 |
| Dec 19, 2025 | 101,300.00 | 101,300.00 | 95,100.00 | 95,500.00 | 95,500.00 | -5.35% | 97,528 |
| Dec 18, 2025 | 96,500.00 | 102,100.00 | 96,500.00 | 100,900.00 | 100,900.00 | 5.10% | 189,847 |
| Dec 17, 2025 | 95,900.00 | 96,200.00 | 94,100.00 | 96,000.00 | 96,000.00 | 1.37% | 44,299 |
| Dec 16, 2025 | 95,600.00 | 96,500.00 | 94,500.00 | 94,700.00 | 94,700.00 | -0.94% | 40,699 |
| Dec 15, 2025 | 95,100.00 | 98,200.00 | 93,800.00 | 95,600.00 | 95,600.00 | 0.31% | 59,089 |
| Dec 12, 2025 | 94,500.00 | 95,900.00 | 94,000.00 | 95,300.00 | 95,300.00 | 1.82% | 54,695 |
| Dec 11, 2025 | 95,700.00 | 96,100.00 | 91,100.00 | 93,600.00 | 93,600.00 | -1.16% | 148,509 |
| Dec 10, 2025 | 96,300.00 | 96,300.00 | 94,300.00 | 94,700.00 | 94,700.00 | -1.15% | 45,860 |
| Dec 9, 2025 | 96,900.00 | 97,200.00 | 94,800.00 | 95,800.00 | 95,800.00 | -0.42% | 51,159 |
| Dec 8, 2025 | 97,900.00 | 98,300.00 | 94,900.00 | 96,200.00 | 96,200.00 | -1.33% | 101,031 |
| Dec 5, 2025 | 100,200.00 | 101,800.00 | 96,600.00 | 97,500.00 | 97,500.00 | -1.81% | 64,594 |
| Dec 4, 2025 | 100,500.00 | 101,000.00 | 97,000.00 | 99,300.00 | 99,300.00 | -1.19% | 86,527 |
| Dec 3, 2025 | 93,400.00 | 100,500.00 | 93,400.00 | 100,500.00 | 100,500.00 | 7.60% | 241,533 |
| Dec 2, 2025 | 93,800.00 | 93,900.00 | 91,900.00 | 93,400.00 | 93,400.00 | 0.11% | 45,346 |
| Dec 1, 2025 | 93,400.00 | 94,100.00 | 91,600.00 | 93,300.00 | 93,300.00 | 2.19% | 78,355 |
| Nov 28, 2025 | 92,500.00 | 92,600.00 | 91,100.00 | 91,300.00 | 91,300.00 | -1.19% | 28,970 |
| Nov 27, 2025 | 92,200.00 | 93,200.00 | 91,500.00 | 92,400.00 | 92,400.00 | -0.54% | 28,388 |
| Nov 26, 2025 | 93,500.00 | 94,000.00 | 92,200.00 | 92,900.00 | 92,900.00 | 0.22% | 49,663 |
| Nov 25, 2025 | 93,500.00 | 93,900.00 | 92,100.00 | 92,700.00 | 92,700.00 | -0.32% | 31,129 |
| Nov 24, 2025 | 95,500.00 | 95,800.00 | 92,800.00 | 93,000.00 | 93,000.00 | -1.59% | 61,810 |
| Nov 21, 2025 | 93,900.00 | 95,500.00 | 92,800.00 | 94,500.00 | 94,500.00 | 0.64% | 53,660 |
| Nov 20, 2025 | 93,200.00 | 95,000.00 | 92,300.00 | 93,900.00 | 93,900.00 | 0.75% | 50,456 |
| Nov 19, 2025 | 92,800.00 | 93,600.00 | 90,600.00 | 93,200.00 | 93,200.00 | 1.30% | 77,570 |
| Nov 18, 2025 | 93,300.00 | 94,000.00 | 91,800.00 | 92,000.00 | 92,000.00 | -2.54% | 59,822 |