CJ Corporation (KRX:001040)
South Korea · Delayed Price · Currency is KRW 193,300
-7,700 (-3.83%)
Apr 2, 2026, 11:30 AM KST
CJ Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 194,500.00 | 203,000.00 | 192,100.00 | 201,000.00 | 201,000.00 | 6.35% | 108,831 |
| Mar 31, 2026 | 195,700.00 | 203,000.00 | 187,600.00 | 189,000.00 | 189,000.00 | -4.83% | 120,965 |
| Mar 30, 2026 | 195,100.00 | 201,500.00 | 192,600.00 | 198,600.00 | 198,600.00 | -3.83% | 90,179 |
| Mar 27, 2026 | 198,400.00 | 207,000.00 | 197,000.00 | 206,500.00 | 203,200.00 | 1.72% | 114,355 |
| Mar 26, 2026 | 210,500.00 | 211,500.00 | 202,000.00 | 203,000.00 | 199,755.93 | -3.33% | 67,308 |
| Mar 25, 2026 | 209,500.00 | 213,000.00 | 205,000.00 | 210,000.00 | 206,644.07 | 2.94% | 103,470 |
| Mar 24, 2026 | 202,000.00 | 208,500.00 | 199,800.00 | 204,000.00 | 200,739.95 | 4.67% | 243,967 |
| Mar 23, 2026 | 199,800.00 | 204,000.00 | 194,200.00 | 194,900.00 | 191,785.38 | -5.85% | 115,827 |
| Mar 20, 2026 | 201,000.00 | 212,500.00 | 200,000.00 | 207,000.00 | 203,692.01 | 5.08% | 194,304 |
| Mar 19, 2026 | 198,000.00 | 201,500.00 | 191,000.00 | 197,000.00 | 193,851.82 | -1.50% | 162,506 |
| Mar 18, 2026 | 195,500.00 | 210,000.00 | 193,500.00 | 200,000.00 | 196,803.87 | 3.63% | 207,664 |
| Mar 17, 2026 | 189,100.00 | 195,900.00 | 185,400.00 | 193,000.00 | 189,915.74 | 3.26% | 155,717 |
| Mar 16, 2026 | 179,700.00 | 204,500.00 | 178,400.00 | 186,900.00 | 183,913.22 | 5.95% | 392,761 |
| Mar 13, 2026 | 176,000.00 | 180,700.00 | 174,400.00 | 176,400.00 | 173,581.02 | -2.16% | 74,257 |
| Mar 12, 2026 | 182,500.00 | 182,500.00 | 177,000.00 | 180,300.00 | 177,418.69 | -1.21% | 121,862 |
| Mar 11, 2026 | 185,600.00 | 192,500.00 | 181,700.00 | 182,500.00 | 179,583.54 | 3.05% | 153,657 |
| Mar 10, 2026 | 177,700.00 | 180,000.00 | 174,800.00 | 177,100.00 | 174,269.83 | 3.21% | 129,163 |
| Mar 9, 2026 | 173,600.00 | 177,200.00 | 169,500.00 | 171,600.00 | 168,857.72 | -6.59% | 217,303 |
| Mar 6, 2026 | 181,400.00 | 184,700.00 | 176,700.00 | 183,700.00 | 180,764.36 | -0.16% | 244,735 |
| Mar 5, 2026 | 197,900.00 | 199,600.00 | 181,300.00 | 184,000.00 | 181,059.56 | -1.92% | 296,214 |
| Mar 4, 2026 | 199,000.00 | 203,000.00 | 186,100.00 | 187,600.00 | 184,602.03 | -9.37% | 205,395 |
| Mar 3, 2026 | 215,000.00 | 220,000.00 | 207,000.00 | 207,000.00 | 203,692.01 | -5.26% | 162,942 |
| Feb 27, 2026 | 220,500.00 | 225,500.00 | 217,500.00 | 218,500.00 | 215,008.23 | -0.91% | 114,712 |
| Feb 26, 2026 | 222,000.00 | 225,500.00 | 219,500.00 | 220,500.00 | 216,976.27 | 0.23% | 121,543 |
| Feb 25, 2026 | 221,500.00 | 225,500.00 | 217,000.00 | 220,000.00 | 216,484.26 | -0.90% | 123,001 |
| Feb 24, 2026 | 220,000.00 | 223,500.00 | 215,000.00 | 222,000.00 | 218,452.30 | - | 101,518 |
| Feb 23, 2026 | 227,500.00 | 228,000.00 | 218,000.00 | 222,000.00 | 218,452.30 | -1.55% | 100,828 |
| Feb 20, 2026 | 221,500.00 | 229,000.00 | 218,000.00 | 225,500.00 | 221,896.37 | 1.81% | 116,765 |
| Feb 19, 2026 | 230,500.00 | 232,500.00 | 214,000.00 | 221,500.00 | 217,960.29 | -2.85% | 211,218 |
| Feb 13, 2026 | 228,500.00 | 235,000.00 | 226,500.00 | 228,000.00 | 224,356.42 | -1.72% | 93,631 |
| Feb 12, 2026 | 224,000.00 | 234,000.00 | 221,500.00 | 232,000.00 | 228,292.49 | 4.04% | 155,750 |
| Feb 11, 2026 | 227,000.00 | 227,500.00 | 219,500.00 | 223,000.00 | 219,436.32 | - | 109,595 |
| Feb 10, 2026 | 214,500.00 | 227,500.00 | 210,500.00 | 223,000.00 | 219,436.32 | 5.19% | 177,483 |
| Feb 9, 2026 | 213,500.00 | 218,000.00 | 208,500.00 | 212,000.00 | 208,612.11 | 1.92% | 132,778 |
| Feb 6, 2026 | 206,500.00 | 212,000.00 | 200,000.00 | 208,000.00 | 204,676.03 | -1.19% | 133,244 |
| Feb 5, 2026 | 204,000.00 | 218,500.00 | 203,000.00 | 210,500.00 | 207,136.08 | 0.96% | 187,362 |
| Feb 4, 2026 | 212,500.00 | 213,000.00 | 199,900.00 | 208,500.00 | 205,168.04 | -1.65% | 196,306 |
| Feb 3, 2026 | 218,000.00 | 224,500.00 | 208,500.00 | 212,000.00 | 208,612.11 | 0.47% | 221,971 |
| Feb 2, 2026 | 216,000.00 | 225,500.00 | 206,000.00 | 211,000.00 | 207,628.09 | -2.99% | 205,273 |
| Jan 30, 2026 | 205,000.00 | 224,000.00 | 203,500.00 | 217,500.00 | 214,024.21 | 6.36% | 246,377 |
| Jan 29, 2026 | 197,000.00 | 209,000.00 | 191,900.00 | 204,500.00 | 201,231.96 | 3.13% | 209,210 |
| Jan 28, 2026 | 191,400.00 | 204,000.00 | 189,500.00 | 198,300.00 | 195,131.04 | 4.42% | 190,174 |
| Jan 27, 2026 | 190,000.00 | 192,500.00 | 187,700.00 | 189,900.00 | 186,865.28 | 0.64% | 100,716 |
| Jan 26, 2026 | 192,700.00 | 195,100.00 | 187,600.00 | 188,700.00 | 185,684.46 | -2.38% | 97,894 |
| Jan 23, 2026 | 187,900.00 | 196,200.00 | 187,600.00 | 193,300.00 | 190,210.94 | 3.37% | 139,515 |
| Jan 22, 2026 | 189,700.00 | 190,900.00 | 184,300.00 | 187,000.00 | 184,011.62 | -1.22% | 152,777 |
| Jan 21, 2026 | 188,300.00 | 195,300.00 | 184,900.00 | 189,300.00 | 186,274.87 | -0.11% | 94,246 |
| Jan 20, 2026 | 185,100.00 | 192,500.00 | 184,900.00 | 189,500.00 | 186,471.67 | 1.88% | 100,250 |
| Jan 19, 2026 | 185,300.00 | 193,800.00 | 183,600.00 | 186,000.00 | 183,027.60 | -0.64% | 122,744 |
| Jan 16, 2026 | 189,400.00 | 189,500.00 | 185,400.00 | 187,200.00 | 184,208.43 | -1.47% | 94,269 |