CJ Logistics Corporation (KRX:000120)
South Korea · Delayed Price · Currency is KRW 73,400
-3,400 (-4.43%)
Jun 23, 2026, 3:30 PM KST
CJ Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 77,400.00 | 77,400.00 | 73,100.00 | 73,400.00 | 73,400.00 | -4.43% | 52,421 |
| Jun 22, 2026 | 79,900.00 | 80,000.00 | 76,800.00 | 76,800.00 | 76,800.00 | -4.36% | 53,159 |
| Jun 19, 2026 | 81,900.00 | 82,500.00 | 78,600.00 | 80,300.00 | 80,300.00 | -1.35% | 59,099 |
| Jun 18, 2026 | 84,000.00 | 84,600.00 | 81,400.00 | 81,400.00 | 81,400.00 | -3.90% | 38,487 |
| Jun 17, 2026 | 87,000.00 | 87,200.00 | 84,600.00 | 84,700.00 | 84,700.00 | -2.98% | 36,663 |
| Jun 16, 2026 | 85,700.00 | 88,200.00 | 85,300.00 | 87,300.00 | 87,300.00 | 2.34% | 59,145 |
| Jun 15, 2026 | 86,500.00 | 86,700.00 | 84,700.00 | 85,300.00 | 85,300.00 | 3.14% | 39,161 |
| Jun 12, 2026 | 82,500.00 | 84,800.00 | 81,700.00 | 82,700.00 | 82,700.00 | 3.63% | 81,520 |
| Jun 11, 2026 | 79,200.00 | 80,600.00 | 78,350.00 | 79,800.00 | 79,800.00 | -0.62% | 87,377 |
| Jun 10, 2026 | 79,800.00 | 80,700.00 | 78,300.00 | 80,300.00 | 80,300.00 | -0.50% | 77,786 |
| Jun 9, 2026 | 78,300.00 | 81,700.00 | 78,200.00 | 80,700.00 | 80,700.00 | 3.99% | 72,742 |
| Jun 8, 2026 | 81,000.00 | 81,000.00 | 76,200.00 | 77,600.00 | 77,600.00 | -5.25% | 118,143 |
| Jun 5, 2026 | 83,400.00 | 83,400.00 | 80,600.00 | 81,900.00 | 81,900.00 | -0.85% | 73,674 |
| Jun 4, 2026 | 83,900.00 | 84,300.00 | 82,300.00 | 82,600.00 | 82,600.00 | -1.55% | 47,193 |
| Jun 2, 2026 | 85,500.00 | 85,500.00 | 82,700.00 | 83,900.00 | 83,900.00 | -0.59% | 62,401 |
| Jun 1, 2026 | 85,300.00 | 85,800.00 | 83,500.00 | 84,400.00 | 84,400.00 | -1.29% | 71,967 |
| May 29, 2026 | 86,100.00 | 86,700.00 | 82,800.00 | 85,500.00 | 85,500.00 | - | 87,111 |
| May 28, 2026 | 86,600.00 | 86,800.00 | 83,200.00 | 85,500.00 | 85,500.00 | -0.35% | 87,081 |
| May 27, 2026 | 88,900.00 | 89,100.00 | 85,300.00 | 85,800.00 | 85,800.00 | -3.60% | 83,615 |
| May 26, 2026 | 91,200.00 | 91,500.00 | 88,600.00 | 89,000.00 | 89,000.00 | -0.67% | 68,009 |
| May 22, 2026 | 90,300.00 | 90,900.00 | 88,600.00 | 89,600.00 | 89,600.00 | 0.67% | 77,523 |
| May 21, 2026 | 87,000.00 | 89,700.00 | 86,500.00 | 89,000.00 | 89,000.00 | 3.85% | 76,337 |
| May 20, 2026 | 89,600.00 | 89,700.00 | 84,500.00 | 85,700.00 | 85,700.00 | -3.27% | 92,164 |
| May 19, 2026 | 90,100.00 | 90,800.00 | 87,200.00 | 88,600.00 | 88,600.00 | -0.67% | 59,233 |
| May 18, 2026 | 92,400.00 | 94,500.00 | 89,000.00 | 89,200.00 | 89,200.00 | -3.46% | 80,470 |
| May 15, 2026 | 95,500.00 | 96,500.00 | 91,600.00 | 92,400.00 | 92,400.00 | -2.53% | 89,149 |
| May 14, 2026 | 95,600.00 | 95,700.00 | 90,600.00 | 94,800.00 | 94,800.00 | -0.63% | 123,199 |
| May 13, 2026 | 95,700.00 | 98,200.00 | 94,000.00 | 95,400.00 | 95,400.00 | -0.31% | 82,603 |
| May 12, 2026 | 97,800.00 | 97,800.00 | 93,500.00 | 95,700.00 | 95,700.00 | -1.54% | 106,422 |
| May 11, 2026 | 100,400.00 | 100,400.00 | 96,700.00 | 97,200.00 | 97,200.00 | -3.38% | 110,961 |
| May 8, 2026 | 100,700.00 | 101,000.00 | 99,800.00 | 100,600.00 | 100,600.00 | -0.20% | 49,889 |
| May 7, 2026 | 100,800.00 | 101,600.00 | 99,600.00 | 100,800.00 | 100,800.00 | 1.10% | 84,323 |
| May 6, 2026 | 101,300.00 | 101,300.00 | 99,600.00 | 99,700.00 | 99,700.00 | -1.58% | 90,684 |
| May 4, 2026 | 102,000.00 | 102,700.00 | 101,000.00 | 101,300.00 | 101,300.00 | 0.20% | 52,193 |
| Apr 30, 2026 | 102,200.00 | 103,000.00 | 100,900.00 | 101,100.00 | 101,100.00 | -0.69% | 50,132 |
| Apr 29, 2026 | 101,800.00 | 102,900.00 | 100,700.00 | 101,800.00 | 101,800.00 | 0.59% | 59,655 |
| Apr 28, 2026 | 103,000.00 | 103,200.00 | 100,900.00 | 101,200.00 | 101,200.00 | -1.75% | 79,525 |
| Apr 27, 2026 | 102,600.00 | 103,600.00 | 101,300.00 | 103,000.00 | 103,000.00 | 0.59% | 68,430 |
| Apr 24, 2026 | 102,200.00 | 102,800.00 | 101,000.00 | 102,400.00 | 102,400.00 | 0.29% | 66,837 |
| Apr 23, 2026 | 104,700.00 | 105,400.00 | 100,900.00 | 102,100.00 | 102,100.00 | -1.73% | 94,559 |
| Apr 22, 2026 | 106,700.00 | 106,700.00 | 102,100.00 | 103,900.00 | 103,900.00 | -2.90% | 149,363 |
| Apr 21, 2026 | 108,800.00 | 109,100.00 | 106,500.00 | 107,000.00 | 107,000.00 | -0.19% | 57,615 |
| Apr 20, 2026 | 108,000.00 | 108,800.00 | 106,200.00 | 107,200.00 | 107,200.00 | 0.37% | 51,712 |
| Apr 17, 2026 | 105,400.00 | 107,900.00 | 104,500.00 | 106,800.00 | 106,800.00 | 1.23% | 66,222 |
| Apr 16, 2026 | 103,900.00 | 106,200.00 | 103,900.00 | 105,500.00 | 105,500.00 | 1.83% | 98,102 |
| Apr 15, 2026 | 105,800.00 | 106,300.00 | 102,400.00 | 103,600.00 | 103,600.00 | -0.58% | 114,526 |
| Apr 14, 2026 | 104,100.00 | 105,600.00 | 102,300.00 | 104,200.00 | 104,200.00 | 1.07% | 83,638 |
| Apr 13, 2026 | 105,800.00 | 105,800.00 | 102,200.00 | 103,100.00 | 103,100.00 | -3.46% | 74,288 |
| Apr 10, 2026 | 103,700.00 | 109,300.00 | 103,700.00 | 106,800.00 | 106,800.00 | 3.29% | 65,942 |
| Apr 9, 2026 | 103,300.00 | 106,400.00 | 103,000.00 | 103,400.00 | 103,400.00 | -0.96% | 86,360 |