CJ Logistics Corporation (KRX:000120)
South Korea · Delayed Price · Currency is KRW 83,100
+600 (0.73%)
Last updated: Sep 5, 2025, 9:17 AM KST
CJ Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 82,500.00 | 84,200.00 | 82,500.00 | 83,500.00 | 83,500.00 | 1.21% | 77,083 |
| Sep 4, 2025 | 82,000.00 | 82,900.00 | 81,600.00 | 82,500.00 | 82,500.00 | 0.73% | 60,672 |
| Sep 3, 2025 | 81,900.00 | 82,500.00 | 81,800.00 | 81,900.00 | 81,900.00 | -0.36% | 43,239 |
| Sep 2, 2025 | 82,500.00 | 83,100.00 | 81,800.00 | 82,200.00 | 82,200.00 | -0.60% | 46,622 |
| Sep 1, 2025 | 84,000.00 | 84,000.00 | 82,500.00 | 82,700.00 | 82,700.00 | -0.96% | 37,411 |
| Aug 29, 2025 | 84,400.00 | 84,500.00 | 82,900.00 | 83,500.00 | 83,500.00 | -0.36% | 44,514 |
| Aug 28, 2025 | 83,000.00 | 84,700.00 | 82,300.00 | 83,800.00 | 83,800.00 | 0.96% | 60,892 |
| Aug 27, 2025 | 83,600.00 | 84,200.00 | 82,600.00 | 83,000.00 | 83,000.00 | -0.60% | 36,510 |
| Aug 26, 2025 | 83,900.00 | 83,900.00 | 82,800.00 | 83,500.00 | 83,500.00 | -0.71% | 44,745 |
| Aug 25, 2025 | 83,100.00 | 84,200.00 | 82,600.00 | 84,100.00 | 84,100.00 | 2.19% | 52,865 |
| Aug 22, 2025 | 82,900.00 | 83,400.00 | 82,000.00 | 82,300.00 | 82,300.00 | -0.48% | 30,396 |
| Aug 21, 2025 | 83,600.00 | 84,000.00 | 82,400.00 | 82,700.00 | 82,700.00 | -0.48% | 49,511 |
| Aug 20, 2025 | 82,800.00 | 83,200.00 | 81,000.00 | 83,100.00 | 83,100.00 | 1.09% | 56,197 |
| Aug 19, 2025 | 83,400.00 | 83,600.00 | 81,700.00 | 82,200.00 | 82,200.00 | -0.84% | 58,079 |
| Aug 18, 2025 | 83,500.00 | 83,900.00 | 82,600.00 | 82,900.00 | 82,900.00 | -0.24% | 42,797 |
| Aug 14, 2025 | 83,700.00 | 83,900.00 | 82,700.00 | 83,100.00 | 83,100.00 | -0.36% | 83,190 |
| Aug 13, 2025 | 84,300.00 | 84,400.00 | 82,300.00 | 83,400.00 | 83,400.00 | -0.24% | 54,848 |
| Aug 12, 2025 | 84,500.00 | 85,100.00 | 83,400.00 | 83,600.00 | 83,600.00 | -1.18% | 77,246 |
| Aug 11, 2025 | 87,300.00 | 87,300.00 | 84,000.00 | 84,600.00 | 84,600.00 | -2.98% | 106,316 |
| Aug 8, 2025 | 88,300.00 | 90,800.00 | 86,100.00 | 87,200.00 | 87,200.00 | -0.91% | 104,057 |
| Aug 7, 2025 | 88,600.00 | 88,600.00 | 87,100.00 | 88,000.00 | 88,000.00 | -0.23% | 62,564 |
| Aug 6, 2025 | 86,000.00 | 88,400.00 | 85,900.00 | 88,200.00 | 88,200.00 | 2.20% | 53,244 |
| Aug 5, 2025 | 88,300.00 | 89,000.00 | 85,500.00 | 86,300.00 | 86,300.00 | -1.48% | 67,759 |
| Aug 4, 2025 | 85,700.00 | 88,100.00 | 85,400.00 | 87,600.00 | 87,600.00 | 1.74% | 58,252 |
| Aug 1, 2025 | 88,200.00 | 88,800.00 | 86,100.00 | 86,100.00 | 86,100.00 | -3.26% | 78,318 |
| Jul 31, 2025 | 89,900.00 | 90,300.00 | 88,500.00 | 89,000.00 | 89,000.00 | -0.67% | 54,889 |
| Jul 30, 2025 | 88,600.00 | 90,400.00 | 88,600.00 | 89,600.00 | 89,600.00 | 0.45% | 38,067 |
| Jul 29, 2025 | 88,200.00 | 89,600.00 | 87,400.00 | 89,200.00 | 89,200.00 | 0.56% | 49,684 |
| Jul 28, 2025 | 89,700.00 | 90,900.00 | 87,700.00 | 88,700.00 | 88,700.00 | -1.44% | 54,068 |
| Jul 25, 2025 | 89,000.00 | 90,500.00 | 88,900.00 | 90,000.00 | 90,000.00 | 0.22% | 48,693 |
| Jul 24, 2025 | 91,100.00 | 92,200.00 | 88,900.00 | 89,800.00 | 89,800.00 | -1.86% | 71,590 |
| Jul 23, 2025 | 93,100.00 | 93,100.00 | 90,800.00 | 91,500.00 | 91,500.00 | -1.08% | 59,784 |
| Jul 22, 2025 | 92,200.00 | 93,200.00 | 91,600.00 | 92,500.00 | 92,500.00 | 0.33% | 53,301 |
| Jul 21, 2025 | 91,400.00 | 93,000.00 | 91,100.00 | 92,200.00 | 92,200.00 | -0.11% | 42,828 |
| Jul 18, 2025 | 94,300.00 | 94,800.00 | 91,800.00 | 92,300.00 | 92,300.00 | -2.22% | 56,103 |
| Jul 17, 2025 | 93,200.00 | 94,400.00 | 92,100.00 | 94,400.00 | 94,400.00 | 1.94% | 61,917 |
| Jul 16, 2025 | 94,100.00 | 94,100.00 | 92,500.00 | 92,600.00 | 92,600.00 | -1.59% | 50,209 |
| Jul 15, 2025 | 94,600.00 | 95,500.00 | 93,200.00 | 94,100.00 | 94,100.00 | -0.74% | 56,707 |
| Jul 14, 2025 | 94,000.00 | 95,000.00 | 92,300.00 | 94,800.00 | 94,800.00 | 0.85% | 49,181 |
| Jul 11, 2025 | 92,900.00 | 95,300.00 | 92,600.00 | 94,000.00 | 94,000.00 | 1.29% | 101,464 |
| Jul 10, 2025 | 92,900.00 | 93,700.00 | 92,400.00 | 92,800.00 | 92,800.00 | -0.85% | 85,246 |
| Jul 9, 2025 | 89,900.00 | 93,700.00 | 89,500.00 | 93,600.00 | 93,600.00 | 4.35% | 123,246 |
| Jul 8, 2025 | 91,500.00 | 91,500.00 | 88,800.00 | 89,700.00 | 89,700.00 | -1.32% | 89,828 |
| Jul 7, 2025 | 90,800.00 | 92,500.00 | 90,000.00 | 90,900.00 | 90,900.00 | 0.22% | 45,536 |
| Jul 4, 2025 | 91,900.00 | 91,900.00 | 89,800.00 | 90,700.00 | 90,700.00 | -0.77% | 56,909 |
| Jul 3, 2025 | 91,200.00 | 91,800.00 | 89,700.00 | 91,400.00 | 91,400.00 | 1.11% | 88,099 |
| Jul 2, 2025 | 89,100.00 | 90,700.00 | 88,100.00 | 90,400.00 | 90,400.00 | 2.03% | 55,210 |
| Jul 1, 2025 | 87,400.00 | 90,100.00 | 87,400.00 | 88,600.00 | 88,600.00 | 1.37% | 86,275 |
| Jun 30, 2025 | 88,400.00 | 88,700.00 | 87,200.00 | 87,400.00 | 87,400.00 | -0.11% | 40,476 |
| Jun 27, 2025 | 87,400.00 | 88,400.00 | 86,300.00 | 87,500.00 | 87,500.00 | 0.23% | 54,219 |