CJ Logistics Corporation (KRX:000120)
South Korea · Delayed Price · Currency is KRW 87,200
-800 (-0.91%)
At close: Aug 8, 2025, 3:30 PM KST
CJ Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 88,300.00 | 90,800.00 | 86,100.00 | 87,200.00 | 87,200.00 | -0.91% | 104,054 |
| 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 |
| Jun 26, 2025 | 89,200.00 | 89,200.00 | 86,300.00 | 87,300.00 | 87,300.00 | -2.13% | 69,915 |
| Jun 25, 2025 | 89,800.00 | 90,000.00 | 88,500.00 | 89,200.00 | 89,200.00 | 0.34% | 49,547 |
| Jun 24, 2025 | 91,200.00 | 91,200.00 | 88,300.00 | 88,900.00 | 88,900.00 | 1.14% | 97,012 |
| Jun 23, 2025 | 89,800.00 | 89,900.00 | 86,900.00 | 87,900.00 | 87,900.00 | -3.09% | 73,989 |
| Jun 20, 2025 | 85,900.00 | 92,300.00 | 85,300.00 | 90,700.00 | 90,700.00 | 6.08% | 221,613 |
| Jun 19, 2025 | 85,100.00 | 86,050.00 | 84,700.00 | 85,500.00 | 85,500.00 | 0.71% | 58,706 |
| Jun 18, 2025 | 82,800.00 | 85,100.00 | 82,800.00 | 84,900.00 | 84,900.00 | 1.68% | 52,308 |
| Jun 17, 2025 | 84,800.00 | 85,000.00 | 82,900.00 | 83,500.00 | 83,500.00 | -0.95% | 62,615 |
| Jun 16, 2025 | 84,500.00 | 85,800.00 | 83,500.00 | 84,300.00 | 84,300.00 | -0.94% | 60,652 |
| Jun 13, 2025 | 86,300.00 | 87,800.00 | 84,800.00 | 85,100.00 | 85,100.00 | -0.93% | 90,796 |
| Jun 12, 2025 | 87,000.00 | 88,300.00 | 85,900.00 | 85,900.00 | 85,900.00 | -1.83% | 101,235 |
| Jun 11, 2025 | 87,200.00 | 88,400.00 | 86,600.00 | 87,500.00 | 87,500.00 | 0.23% | 51,859 |
| Jun 10, 2025 | 88,700.00 | 88,900.00 | 86,100.00 | 87,300.00 | 87,300.00 | -0.11% | 112,937 |
| Jun 9, 2025 | 85,000.00 | 88,200.00 | 84,800.00 | 87,400.00 | 87,400.00 | 3.43% | 117,615 |
| Jun 5, 2025 | 82,900.00 | 85,000.00 | 82,800.00 | 84,500.00 | 84,500.00 | 1.20% | 102,961 |
| Jun 4, 2025 | 80,700.00 | 84,100.00 | 80,500.00 | 83,500.00 | 83,500.00 | 4.51% | 147,399 |
| Jun 2, 2025 | 80,100.00 | 80,800.00 | 79,500.00 | 79,900.00 | 79,900.00 | -0.62% | 47,431 |
| May 30, 2025 | 80,700.00 | 81,800.00 | 80,400.00 | 80,400.00 | 80,400.00 | -0.99% | 55,967 |
| May 29, 2025 | 80,900.00 | 81,500.00 | 80,200.00 | 81,200.00 | 81,200.00 | 0.87% | 62,629 |