CJ Logistics Corporation (KRX:000120)
South Korea · Delayed Price · Currency is KRW 84,400
+600 (0.72%)
At close: Oct 2, 2025
CJ Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 57,617 |
| Sep 23, 2025 | 83,100.00 | 83,400.00 | 82,400.00 | 82,700.00 | 82,700.00 | -0.84% | 57,835 |
| 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% | 41,495 |
| 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% | 110,717 |
| 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 |
| Sep 5, 2025 | 82,500.00 | 84,200.00 | 82,500.00 | 83,500.00 | 83,500.00 | 1.21% | 81,684 |
| 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 |