CJ Logistics Corporation (KRX:000120)
South Korea · Delayed Price · Currency is KRW 73,400
-100 (-0.14%)
At close: Aug 21, 2026
CJ Logistics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 72,800.00 | 73,500.00 | 71,900.00 | 73,400.00 | 73,400.00 | -0.14% | 27,623 |
| Aug 20, 2026 | 73,300.00 | 74,400.00 | 73,300.00 | 73,500.00 | 73,500.00 | 0.68% | 30,901 |
| Aug 19, 2026 | 73,800.00 | 74,700.00 | 72,300.00 | 73,000.00 | 73,000.00 | -3.05% | 48,637 |
| Aug 18, 2026 | 76,600.00 | 77,200.00 | 74,200.00 | 75,300.00 | 75,300.00 | -2.46% | 53,917 |
| Aug 14, 2026 | 73,900.00 | 77,200.00 | 73,800.00 | 77,200.00 | 77,200.00 | 4.32% | 54,113 |
| Aug 13, 2026 | 74,600.00 | 75,400.00 | 73,600.00 | 74,000.00 | 74,000.00 | -0.13% | 72,274 |
| Aug 12, 2026 | 77,600.00 | 79,400.00 | 74,100.00 | 74,100.00 | 74,100.00 | -4.26% | 130,979 |
| Aug 11, 2026 | 78,500.00 | 79,800.00 | 77,400.00 | 77,400.00 | 77,400.00 | -1.65% | 48,054 |
| Aug 10, 2026 | 78,600.00 | 79,400.00 | 77,600.00 | 78,700.00 | 78,700.00 | -0.38% | 33,011 |
| Aug 7, 2026 | 77,000.00 | 79,300.00 | 76,700.00 | 79,000.00 | 79,000.00 | 1.02% | 44,484 |
| Aug 6, 2026 | 76,400.00 | 78,400.00 | 75,500.00 | 78,200.00 | 78,200.00 | 1.69% | 51,741 |
| Aug 5, 2026 | 75,900.00 | 78,000.00 | 75,600.00 | 76,900.00 | 76,900.00 | 1.18% | 58,896 |
| Aug 4, 2026 | 73,500.00 | 76,100.00 | 73,400.00 | 76,000.00 | 76,000.00 | 2.84% | 44,047 |
| Aug 3, 2026 | 73,600.00 | 75,300.00 | 73,100.00 | 73,900.00 | 73,900.00 | -0.81% | 29,880 |
| Jul 31, 2026 | 73,100.00 | 75,200.00 | 72,100.00 | 74,500.00 | 74,500.00 | 1.50% | 59,163 |
| Jul 30, 2026 | 70,100.00 | 76,400.00 | 69,700.00 | 73,400.00 | 73,400.00 | 3.82% | 72,341 |
| Jul 29, 2026 | 74,200.00 | 75,000.00 | 69,400.00 | 70,700.00 | 70,700.00 | -3.28% | 71,319 |
| Jul 28, 2026 | 74,500.00 | 74,700.00 | 72,400.00 | 73,100.00 | 73,100.00 | -2.53% | 39,664 |
| Jul 27, 2026 | 77,200.00 | 77,700.00 | 74,500.00 | 75,000.00 | 75,000.00 | -2.98% | 52,027 |
| Jul 24, 2026 | 75,500.00 | 77,900.00 | 75,400.00 | 77,300.00 | 77,300.00 | 0.78% | 40,872 |
| Jul 23, 2026 | 72,400.00 | 77,000.00 | 72,300.00 | 76,700.00 | 76,700.00 | 6.38% | 44,259 |
| Jul 22, 2026 | 72,300.00 | 73,900.00 | 71,700.00 | 72,100.00 | 72,100.00 | 1.12% | 32,192 |
| Jul 21, 2026 | 71,500.00 | 72,300.00 | 70,600.00 | 71,300.00 | 71,300.00 | -0.28% | 26,822 |
| Jul 20, 2026 | 73,000.00 | 73,000.00 | 71,000.00 | 71,500.00 | 71,500.00 | -1.38% | 37,159 |
| Jul 16, 2026 | 72,400.00 | 73,900.00 | 71,500.00 | 72,500.00 | 72,500.00 | 1.12% | 47,662 |
| Jul 15, 2026 | 72,800.00 | 73,500.00 | 71,400.00 | 71,700.00 | 71,700.00 | - | 44,395 |
| Jul 14, 2026 | 73,300.00 | 73,700.00 | 71,600.00 | 71,700.00 | 71,700.00 | -2.58% | 53,215 |
| Jul 13, 2026 | 74,500.00 | 75,900.00 | 72,900.00 | 73,600.00 | 73,600.00 | -0.41% | 58,115 |
| Jul 10, 2026 | 73,100.00 | 75,900.00 | 72,100.00 | 73,900.00 | 73,900.00 | 2.78% | 56,493 |
| Jul 9, 2026 | 74,800.00 | 74,800.00 | 71,100.00 | 71,900.00 | 71,900.00 | -3.23% | 78,777 |
| Jul 8, 2026 | 76,300.00 | 76,400.00 | 72,200.00 | 74,300.00 | 74,300.00 | -3.13% | 66,280 |
| Jul 7, 2026 | 75,400.00 | 77,300.00 | 74,000.00 | 76,700.00 | 76,700.00 | 0.39% | 56,743 |
| Jul 6, 2026 | 76,400.00 | 78,000.00 | 75,200.00 | 76,400.00 | 76,400.00 | -0.26% | 35,494 |
| Jul 3, 2026 | 77,200.00 | 77,400.00 | 74,800.00 | 76,600.00 | 76,600.00 | 0.66% | 46,305 |
| Jul 2, 2026 | 75,400.00 | 78,400.00 | 73,200.00 | 76,100.00 | 76,100.00 | 1.06% | 75,955 |
| Jul 1, 2026 | 75,100.00 | 76,300.00 | 74,100.00 | 75,300.00 | 75,300.00 | 1.62% | 42,340 |
| Jun 30, 2026 | 77,100.00 | 77,100.00 | 73,200.00 | 74,100.00 | 74,100.00 | -3.89% | 50,943 |
| Jun 29, 2026 | 71,800.00 | 77,400.00 | 71,700.00 | 77,100.00 | 77,100.00 | 7.38% | 56,125 |
| Jun 26, 2026 | 74,800.00 | 74,800.00 | 69,500.00 | 71,800.00 | 71,800.00 | -3.10% | 63,515 |
| Jun 25, 2026 | 74,600.00 | 77,200.00 | 73,900.00 | 74,100.00 | 74,100.00 | -0.67% | 59,220 |
| Jun 24, 2026 | 74,100.00 | 75,600.00 | 72,400.00 | 74,600.00 | 74,600.00 | 1.63% | 63,727 |
| 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 |