CJ Logistics Corporation (KRX:000120)
South Korea · Delayed Price · Currency is KRW 67,900
+1,100 (1.65%)
Nov 12, 2026, 3:30 PM KST
CJ Logistics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 67,100.00 | 67,900.00 | 66,500.00 | 67,900.00 | 67,900.00 | 1.65% | 107,402 |
| Nov 11, 2026 | 68,200.00 | 69,600.00 | 66,200.00 | 66,800.00 | 66,800.00 | -1.47% | 50,971 |
| Nov 10, 2026 | 68,400.00 | 68,600.00 | 65,800.00 | 67,800.00 | 67,800.00 | 0.30% | 40,762 |
| Nov 9, 2026 | 68,900.00 | 69,200.00 | 66,900.00 | 67,600.00 | 67,600.00 | -1.46% | 33,855 |
| Nov 6, 2026 | 66,500.00 | 69,000.00 | 66,000.00 | 68,600.00 | 68,600.00 | -1.29% | 38,897 |
| Nov 5, 2026 | 68,800.00 | 69,900.00 | 68,600.00 | 69,500.00 | 69,500.00 | 2.21% | 60,395 |
| Nov 4, 2026 | 67,200.00 | 68,100.00 | 66,200.00 | 68,000.00 | 68,000.00 | 0.29% | 26,436 |
| Nov 3, 2026 | 67,600.00 | 68,400.00 | 66,800.00 | 67,800.00 | 67,800.00 | 1.19% | 57,745 |
| Nov 2, 2026 | 66,000.00 | 67,800.00 | 65,600.00 | 67,000.00 | 67,000.00 | 1.52% | 24,939 |
| Oct 30, 2026 | 65,200.00 | 66,700.00 | 65,200.00 | 66,000.00 | 66,000.00 | 1.85% | 32,697 |
| Oct 29, 2026 | 64,100.00 | 65,000.00 | 63,500.00 | 64,800.00 | 64,800.00 | 0.31% | 50,334 |
| Oct 28, 2026 | 64,000.00 | 65,200.00 | 64,000.00 | 64,600.00 | 64,600.00 | 0.94% | 33,790 |
| Oct 27, 2026 | 64,100.00 | 65,000.00 | 63,500.00 | 64,000.00 | 64,000.00 | -0.16% | 44,773 |
| Oct 26, 2026 | 64,800.00 | 64,900.00 | 63,300.00 | 64,100.00 | 64,100.00 | -1.08% | 48,282 |
| Oct 23, 2026 | 65,900.00 | 65,900.00 | 64,700.00 | 64,800.00 | 64,800.00 | -2.26% | 35,469 |
| Oct 22, 2026 | 67,200.00 | 67,700.00 | 66,050.00 | 66,300.00 | 66,300.00 | -2.07% | 48,331 |
| Oct 21, 2026 | 68,700.00 | 69,100.00 | 67,500.00 | 67,700.00 | 67,700.00 | -1.17% | 61,508 |
| Oct 20, 2026 | 70,900.00 | 71,700.00 | 68,100.00 | 68,500.00 | 68,500.00 | -4.60% | 74,582 |
| Oct 19, 2026 | 70,000.00 | 71,900.00 | 69,000.00 | 71,800.00 | 71,800.00 | 3.01% | 51,698 |
| Oct 16, 2026 | 69,600.00 | 70,800.00 | 69,200.00 | 69,700.00 | 69,700.00 | 0.87% | 55,572 |
| Oct 15, 2026 | 69,500.00 | 69,900.00 | 68,100.00 | 69,100.00 | 69,100.00 | -1.57% | 44,393 |
| Oct 14, 2026 | 69,800.00 | 71,300.00 | 69,700.00 | 70,200.00 | 70,200.00 | - | 38,520 |
| Oct 13, 2026 | 69,000.00 | 70,300.00 | 67,700.00 | 70,200.00 | 70,200.00 | 1.01% | 59,665 |
| Oct 12, 2026 | 69,600.00 | 70,600.00 | 69,200.00 | 69,500.00 | 69,500.00 | 0.29% | 46,165 |
| Oct 8, 2026 | 70,300.00 | 70,500.00 | 69,300.00 | 69,300.00 | 69,300.00 | -1.42% | 46,170 |
| Oct 7, 2026 | 70,000.00 | 70,900.00 | 69,500.00 | 70,300.00 | 70,300.00 | 0.57% | 39,838 |
| Oct 6, 2026 | 71,000.00 | 71,200.00 | 69,400.00 | 69,900.00 | 69,900.00 | -1.13% | 48,896 |
| Oct 2, 2026 | 70,400.00 | 70,800.00 | 69,600.00 | 70,700.00 | 70,700.00 | 1.29% | 33,255 |
| Oct 1, 2026 | 70,200.00 | 70,200.00 | 69,200.00 | 69,800.00 | 69,800.00 | -0.29% | 40,397 |
| Sep 30, 2026 | 70,600.00 | 71,000.00 | 69,900.00 | 70,000.00 | 70,000.00 | -0.85% | 21,870 |
| Sep 29, 2026 | 70,900.00 | 71,000.00 | 69,900.00 | 70,600.00 | 70,600.00 | -0.28% | 25,049 |
| Sep 28, 2026 | 70,100.00 | 71,200.00 | 69,700.00 | 70,800.00 | 70,800.00 | 1.43% | 30,865 |
| Sep 23, 2026 | 71,600.00 | 71,600.00 | 69,600.00 | 69,800.00 | 69,800.00 | -2.10% | 54,690 |
| 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 |