CJ Logistics Corporation (KRX:000120)
South Korea · Delayed Price · Currency is KRW 70,700
+900 (1.29%)
At close: Oct 2, 2026
CJ Logistics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 70,400.00 | 70,800.00 | 69,600.00 | 70,700.00 | 70,700.00 | 1.29% | 32,387 |
| Oct 1, 2026 | 70,200.00 | 70,200.00 | 69,200.00 | 69,800.00 | 69,800.00 | -0.29% | 39,607 |
| Sep 30, 2026 | 70,600.00 | 71,000.00 | 69,900.00 | 70,000.00 | 70,000.00 | -0.85% | 21,487 |
| Sep 29, 2026 | 70,900.00 | 71,000.00 | 69,900.00 | 70,600.00 | 70,600.00 | -0.28% | 24,757 |
| Sep 28, 2026 | 70,100.00 | 71,200.00 | 69,700.00 | 70,800.00 | 70,800.00 | 1.43% | 30,614 |
| Sep 23, 2026 | 71,600.00 | 71,600.00 | 69,600.00 | 69,800.00 | 69,800.00 | -2.10% | 52,959 |
| Sep 22, 2026 | 70,800.00 | 71,300.00 | 70,600.00 | 71,300.00 | 71,300.00 | 0.85% | 26,888 |
| Sep 21, 2026 | 70,700.00 | 71,000.00 | 70,100.00 | 70,700.00 | 70,700.00 | 0.28% | 27,318 |
| Sep 18, 2026 | 72,000.00 | 72,300.00 | 70,400.00 | 70,500.00 | 70,500.00 | -0.98% | 203,321 |
| Sep 17, 2026 | 71,300.00 | 72,000.00 | 71,100.00 | 71,200.00 | 71,200.00 | 0.28% | 28,694 |
| Sep 16, 2026 | 72,000.00 | 72,100.00 | 70,600.00 | 71,000.00 | 71,000.00 | -0.98% | 45,771 |
| Sep 15, 2026 | 72,200.00 | 72,900.00 | 71,600.00 | 71,700.00 | 71,700.00 | -1.78% | 25,988 |
| Sep 14, 2026 | 72,000.00 | 73,500.00 | 71,300.00 | 73,000.00 | 73,000.00 | 1.11% | 29,397 |
| Sep 11, 2026 | 71,300.00 | 73,000.00 | 71,000.00 | 72,200.00 | 72,200.00 | 0.70% | 43,315 |
| Sep 10, 2026 | 72,400.00 | 72,600.00 | 71,200.00 | 71,700.00 | 71,700.00 | -1.78% | 66,397 |
| Sep 9, 2026 | 73,500.00 | 73,600.00 | 72,500.00 | 73,000.00 | 73,000.00 | -0.82% | 28,877 |
| Sep 8, 2026 | 74,000.00 | 74,400.00 | 73,400.00 | 73,600.00 | 73,600.00 | -0.14% | 32,746 |
| Sep 7, 2026 | 74,100.00 | 74,100.00 | 73,100.00 | 73,700.00 | 73,700.00 | 0.41% | 25,187 |
| Sep 4, 2026 | 74,100.00 | 74,200.00 | 73,100.00 | 73,400.00 | 73,400.00 | -0.14% | 26,371 |
| Sep 3, 2026 | 72,200.00 | 73,900.00 | 71,600.00 | 73,500.00 | 73,500.00 | 2.08% | 40,730 |
| Sep 2, 2026 | 72,700.00 | 72,700.00 | 71,800.00 | 72,000.00 | 72,000.00 | -2.04% | 42,214 |
| Sep 1, 2026 | 73,100.00 | 73,700.00 | 72,700.00 | 73,500.00 | 73,500.00 | - | 49,894 |
| Aug 31, 2026 | 74,300.00 | 74,700.00 | 73,100.00 | 73,500.00 | 73,500.00 | -1.61% | 37,087 |
| Aug 28, 2026 | 73,100.00 | 74,800.00 | 72,800.00 | 74,700.00 | 74,700.00 | 1.91% | 37,022 |
| Aug 27, 2026 | 74,700.00 | 75,500.00 | 73,000.00 | 73,300.00 | 73,300.00 | -1.74% | 36,388 |
| Aug 26, 2026 | 73,800.00 | 74,700.00 | 73,700.00 | 74,600.00 | 74,600.00 | 1.50% | 21,669 |
| Aug 25, 2026 | 73,200.00 | 73,700.00 | 72,500.00 | 73,500.00 | 73,500.00 | -0.54% | 34,840 |
| Aug 24, 2026 | 72,400.00 | 74,800.00 | 72,400.00 | 73,900.00 | 73,900.00 | 0.68% | 34,682 |
| 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 |