CJ Logistics Corporation (KRX:000120)
South Korea · Delayed Price · Currency is KRW 94,500
+600 (0.64%)
At close: Nov 21, 2025
CJ Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 94,200.00 | 95,000.00 | 92,800.00 | 94,400.00 | 94,400.00 | -0.11% | 51,727 |
| Nov 14, 2025 | 95,000.00 | 96,400.00 | 94,000.00 | 94,500.00 | 94,500.00 | -1.46% | 62,013 |
| Nov 13, 2025 | 95,000.00 | 97,000.00 | 94,400.00 | 95,900.00 | 95,900.00 | 0.52% | 118,268 |
| Nov 12, 2025 | 92,100.00 | 95,400.00 | 90,000.00 | 95,400.00 | 95,400.00 | 2.69% | 114,586 |
| Nov 11, 2025 | 90,000.00 | 93,300.00 | 89,500.00 | 92,900.00 | 92,900.00 | 1.98% | 141,069 |
| Nov 10, 2025 | 84,500.00 | 91,700.00 | 84,200.00 | 91,100.00 | 91,100.00 | 9.23% | 389,666 |
| Nov 7, 2025 | 82,400.00 | 84,200.00 | 82,200.00 | 83,400.00 | 83,400.00 | 1.34% | 115,245 |
| Nov 6, 2025 | 80,400.00 | 83,600.00 | 80,400.00 | 82,300.00 | 82,300.00 | 2.88% | 77,565 |
| Nov 5, 2025 | 81,500.00 | 81,700.00 | 79,300.00 | 80,000.00 | 80,000.00 | -1.23% | 91,010 |
| Nov 4, 2025 | 80,900.00 | 81,500.00 | 80,700.00 | 81,000.00 | 81,000.00 | 0.25% | 43,417 |
| Nov 3, 2025 | 82,300.00 | 82,800.00 | 80,800.00 | 80,800.00 | 80,800.00 | -1.94% | 88,489 |
| Oct 31, 2025 | 82,300.00 | 82,600.00 | 82,000.00 | 82,400.00 | 82,400.00 | 0.37% | 41,063 |
| Oct 30, 2025 | 82,400.00 | 83,400.00 | 82,000.00 | 82,100.00 | 82,100.00 | -0.61% | 42,276 |
| Oct 29, 2025 | 84,000.00 | 84,000.00 | 82,200.00 | 82,600.00 | 82,600.00 | -1.31% | 58,943 |
| Oct 28, 2025 | 83,000.00 | 84,200.00 | 82,700.00 | 83,700.00 | 83,700.00 | 1.09% | 60,633 |
| Oct 27, 2025 | 82,300.00 | 83,200.00 | 82,300.00 | 82,800.00 | 82,800.00 | 0.24% | 65,295 |
| Oct 24, 2025 | 83,400.00 | 83,600.00 | 82,000.00 | 82,600.00 | 82,600.00 | -0.84% | 51,847 |
| Oct 23, 2025 | 83,300.00 | 84,000.00 | 82,900.00 | 83,300.00 | 83,300.00 | -0.83% | 40,316 |
| Oct 22, 2025 | 81,900.00 | 84,000.00 | 81,600.00 | 84,000.00 | 84,000.00 | 2.56% | 104,273 |
| Oct 21, 2025 | 82,000.00 | 82,500.00 | 81,300.00 | 81,900.00 | 81,900.00 | - | 88,673 |
| Oct 20, 2025 | 81,700.00 | 82,300.00 | 80,700.00 | 81,900.00 | 81,900.00 | 1.11% | 61,762 |
| Oct 17, 2025 | 81,700.00 | 82,100.00 | 81,000.00 | 81,000.00 | 81,000.00 | -0.61% | 83,036 |
| Oct 16, 2025 | 82,700.00 | 83,700.00 | 81,100.00 | 81,500.00 | 81,500.00 | -1.09% | 142,109 |
| Oct 15, 2025 | 83,000.00 | 83,900.00 | 82,400.00 | 82,400.00 | 82,400.00 | -0.84% | 57,034 |
| Oct 14, 2025 | 82,300.00 | 84,200.00 | 82,300.00 | 83,100.00 | 83,100.00 | 0.61% | 44,599 |
| Oct 13, 2025 | 82,800.00 | 83,200.00 | 81,500.00 | 82,600.00 | 82,600.00 | -0.24% | 43,275 |
| Oct 10, 2025 | 83,500.00 | 84,400.00 | 82,700.00 | 82,800.00 | 82,800.00 | -1.31% | 37,074 |
| Oct 2, 2025 | 84,000.00 | 85,200.00 | 83,600.00 | 83,900.00 | 83,900.00 | 0.12% | 76,042 |
| Oct 1, 2025 | 84,600.00 | 84,700.00 | 83,500.00 | 83,800.00 | 83,800.00 | -0.48% | 38,043 |
| Sep 30, 2025 | 84,700.00 | 85,200.00 | 84,100.00 | 84,200.00 | 84,200.00 | -1.17% | 27,766 |
| Sep 29, 2025 | 83,400.00 | 85,900.00 | 83,300.00 | 85,200.00 | 85,200.00 | 3.52% | 73,617 |
| Sep 26, 2025 | 82,700.00 | 83,200.00 | 82,000.00 | 82,300.00 | 82,300.00 | -0.84% | 41,815 |
| Sep 25, 2025 | 83,000.00 | 83,100.00 | 82,100.00 | 83,000.00 | 83,000.00 | 0.73% | 29,477 |
| Sep 24, 2025 | 83,400.00 | 83,500.00 | 82,300.00 | 82,400.00 | 82,400.00 | -0.36% | 55,554 |
| Sep 23, 2025 | 83,100.00 | 83,400.00 | 82,400.00 | 82,700.00 | 82,700.00 | -0.84% | 56,673 |
| Sep 22, 2025 | 84,800.00 | 84,800.00 | 83,200.00 | 83,400.00 | 83,400.00 | -1.18% | 33,564 |
| Sep 19, 2025 | 85,100.00 | 85,500.00 | 84,000.00 | 84,400.00 | 84,400.00 | -1.29% | 35,332 |
| Sep 18, 2025 | 84,800.00 | 86,200.00 | 84,800.00 | 85,500.00 | 85,500.00 | 0.47% | 34,581 |
| Sep 17, 2025 | 85,400.00 | 85,500.00 | 84,300.00 | 85,100.00 | 85,100.00 | -0.35% | 39,828 |
| Sep 16, 2025 | 86,500.00 | 86,600.00 | 85,300.00 | 85,400.00 | 85,400.00 | -1.27% | 42,042 |
| Sep 15, 2025 | 83,800.00 | 87,500.00 | 83,700.00 | 86,500.00 | 86,500.00 | 3.35% | 108,668 |
| Sep 12, 2025 | 83,400.00 | 84,100.00 | 83,100.00 | 83,700.00 | 83,700.00 | 0.72% | 62,306 |
| Sep 11, 2025 | 83,500.00 | 84,000.00 | 82,400.00 | 83,100.00 | 83,100.00 | -0.48% | 79,140 |
| Sep 10, 2025 | 83,300.00 | 84,000.00 | 83,300.00 | 83,500.00 | 83,500.00 | - | 47,848 |
| Sep 9, 2025 | 83,600.00 | 83,600.00 | 82,400.00 | 83,500.00 | 83,500.00 | 0.48% | 32,965 |
| Sep 8, 2025 | 83,500.00 | 83,600.00 | 82,700.00 | 83,100.00 | 83,100.00 | -0.48% | 32,443 |