CJ Logistics Corporation (KRX:000120)
South Korea · Delayed Price · Currency is KRW 92,400
-2,400 (-2.53%)
May 15, 2026, 3:30 PM KST
CJ Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 95,500.00 | 96,500.00 | 91,600.00 | 92,400.00 | 92,400.00 | -2.53% | 92,565 |
| May 14, 2026 | 95,600.00 | 95,700.00 | 90,600.00 | 94,800.00 | 94,800.00 | -0.63% | 131,221 |
| May 13, 2026 | 95,700.00 | 98,200.00 | 94,000.00 | 95,400.00 | 95,400.00 | -0.31% | 87,367 |
| May 12, 2026 | 97,800.00 | 97,800.00 | 93,500.00 | 95,700.00 | 95,700.00 | -1.54% | 108,970 |
| 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% | 53,036 |
| May 7, 2026 | 100,800.00 | 101,600.00 | 99,600.00 | 100,800.00 | 100,800.00 | 1.10% | 89,177 |
| 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% | 71,863 |
| Apr 24, 2026 | 102,200.00 | 102,800.00 | 101,000.00 | 102,400.00 | 102,400.00 | 0.29% | 70,251 |
| 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% | 152,247 |
| Apr 21, 2026 | 108,800.00 | 109,100.00 | 106,500.00 | 107,000.00 | 107,000.00 | -0.19% | 60,072 |
| 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% | 101,678 |
| Apr 15, 2026 | 105,800.00 | 106,300.00 | 102,400.00 | 103,600.00 | 103,600.00 | -0.58% | 118,386 |
| Apr 14, 2026 | 104,100.00 | 105,600.00 | 102,300.00 | 104,200.00 | 104,200.00 | 1.07% | 85,941 |
| Apr 13, 2026 | 105,800.00 | 105,800.00 | 102,200.00 | 103,100.00 | 103,100.00 | -3.46% | 81,104 |
| 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% | 109,782 |
| Apr 8, 2026 | 106,400.00 | 108,400.00 | 103,900.00 | 104,400.00 | 104,400.00 | 2.35% | 57,216 |
| Apr 7, 2026 | 104,300.00 | 105,600.00 | 101,900.00 | 102,000.00 | 102,000.00 | -2.95% | 51,784 |
| Apr 6, 2026 | 104,300.00 | 106,500.00 | 103,200.00 | 105,100.00 | 105,100.00 | 1.74% | 32,589 |
| Apr 3, 2026 | 104,000.00 | 105,100.00 | 103,300.00 | 103,300.00 | 103,300.00 | 0.29% | 28,643 |
| Apr 2, 2026 | 109,500.00 | 111,000.00 | 102,000.00 | 103,000.00 | 103,000.00 | -5.42% | 69,143 |
| Apr 1, 2026 | 107,600.00 | 109,600.00 | 104,500.00 | 108,900.00 | 108,900.00 | 5.32% | 70,962 |
| Mar 31, 2026 | 102,800.00 | 106,500.00 | 101,000.00 | 103,400.00 | 103,400.00 | -1.80% | 89,625 |
| Mar 30, 2026 | 103,300.00 | 106,100.00 | 101,600.00 | 105,300.00 | 105,300.00 | -2.68% | 43,444 |
| Mar 27, 2026 | 107,100.00 | 108,200.00 | 104,300.00 | 108,200.00 | 107,400.00 | 0.19% | 42,966 |
| Mar 26, 2026 | 113,200.00 | 113,200.00 | 106,600.00 | 108,000.00 | 107,201.48 | -3.66% | 68,267 |
| Mar 25, 2026 | 111,500.00 | 112,500.00 | 110,400.00 | 112,100.00 | 111,271.16 | 2.75% | 36,248 |
| Mar 24, 2026 | 110,400.00 | 112,500.00 | 105,800.00 | 109,100.00 | 108,293.35 | 2.15% | 35,057 |
| Mar 23, 2026 | 109,600.00 | 110,900.00 | 105,700.00 | 106,800.00 | 106,010.35 | -6.15% | 51,404 |
| Mar 20, 2026 | 113,100.00 | 116,600.00 | 113,100.00 | 113,800.00 | 112,958.59 | 0.89% | 60,478 |
| Mar 19, 2026 | 115,000.00 | 115,200.00 | 111,600.00 | 112,800.00 | 111,965.99 | -4.33% | 63,921 |
| Mar 18, 2026 | 116,000.00 | 118,800.00 | 114,100.00 | 117,900.00 | 117,028.28 | 3.06% | 96,410 |
| Mar 17, 2026 | 111,200.00 | 115,700.00 | 110,100.00 | 114,400.00 | 113,554.16 | 4.00% | 58,470 |
| Mar 16, 2026 | 111,400.00 | 113,400.00 | 109,200.00 | 110,000.00 | 110,000.00 | -1.70% | 93,122 |
| Mar 13, 2026 | 113,000.00 | 114,900.00 | 110,500.00 | 111,900.00 | 111,900.00 | -3.20% | 61,732 |
| Mar 12, 2026 | 116,400.00 | 117,700.00 | 111,500.00 | 115,600.00 | 115,600.00 | -1.11% | 98,950 |
| Mar 11, 2026 | 116,000.00 | 118,400.00 | 115,000.00 | 116,900.00 | 116,900.00 | 2.72% | 91,057 |
| Mar 10, 2026 | 112,500.00 | 115,200.00 | 110,500.00 | 113,800.00 | 113,800.00 | 4.50% | 80,907 |
| Mar 9, 2026 | 111,300.00 | 111,300.00 | 105,000.00 | 108,900.00 | 108,900.00 | -8.79% | 145,792 |
| Mar 6, 2026 | 111,700.00 | 122,300.00 | 111,700.00 | 119,400.00 | 119,400.00 | 4.55% | 85,169 |
| Mar 5, 2026 | 116,700.00 | 117,500.00 | 111,300.00 | 114,200.00 | 114,200.00 | 3.35% | 118,682 |