CJ Corporation (KRX:001040)
South Korea · Delayed Price · Currency is KRW 170,700
+1,300 (0.77%)
At close: Oct 31, 2025
CJ Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 171,100.00 | 172,900.00 | 169,600.00 | 170,700.00 | 170,700.00 | 0.77% | 104,127 |
| Oct 30, 2025 | 172,600.00 | 174,100.00 | 168,900.00 | 169,400.00 | 169,400.00 | -2.02% | 136,490 |
| Oct 29, 2025 | 178,500.00 | 178,500.00 | 170,500.00 | 172,900.00 | 172,900.00 | -2.04% | 175,818 |
| Oct 28, 2025 | 173,600.00 | 179,500.00 | 170,000.00 | 176,500.00 | 176,500.00 | 2.08% | 193,495 |
| Oct 27, 2025 | 170,000.00 | 175,800.00 | 168,800.00 | 172,900.00 | 172,900.00 | 1.23% | 145,045 |
| Oct 24, 2025 | 172,600.00 | 174,000.00 | 168,500.00 | 170,800.00 | 170,800.00 | -1.33% | 182,340 |
| Oct 23, 2025 | 173,600.00 | 176,600.00 | 172,300.00 | 173,100.00 | 173,100.00 | -0.75% | 116,135 |
| Oct 22, 2025 | 169,500.00 | 174,400.00 | 166,800.00 | 174,400.00 | 174,400.00 | 2.65% | 141,959 |
| Oct 21, 2025 | 171,000.00 | 172,800.00 | 167,300.00 | 169,900.00 | 169,900.00 | -0.53% | 160,380 |
| Oct 20, 2025 | 164,200.00 | 172,100.00 | 162,200.00 | 170,800.00 | 170,800.00 | 4.02% | 191,791 |
| Oct 17, 2025 | 168,700.00 | 168,700.00 | 164,200.00 | 164,200.00 | 164,200.00 | -2.90% | 141,413 |
| Oct 16, 2025 | 170,100.00 | 173,400.00 | 167,000.00 | 169,100.00 | 169,100.00 | 0.06% | 149,627 |
| Oct 15, 2025 | 169,200.00 | 171,200.00 | 167,600.00 | 169,000.00 | 169,000.00 | 0.24% | 113,097 |
| Oct 14, 2025 | 171,800.00 | 173,800.00 | 167,500.00 | 168,600.00 | 168,600.00 | -1.86% | 182,639 |
| Oct 13, 2025 | 169,900.00 | 174,400.00 | 169,100.00 | 171,800.00 | 171,800.00 | -1.32% | 120,520 |
| Oct 10, 2025 | 177,100.00 | 178,000.00 | 170,000.00 | 174,100.00 | 174,100.00 | -2.36% | 159,689 |
| Oct 2, 2025 | 182,800.00 | 185,400.00 | 178,300.00 | 178,300.00 | 178,300.00 | -2.03% | 280,730 |
| Oct 1, 2025 | 185,300.00 | 187,200.00 | 180,400.00 | 182,000.00 | 182,000.00 | -0.82% | 109,158 |
| Sep 30, 2025 | 183,000.00 | 185,900.00 | 181,800.00 | 183,500.00 | 183,500.00 | 0.11% | 79,449 |
| Sep 29, 2025 | 184,200.00 | 187,700.00 | 182,400.00 | 183,300.00 | 183,300.00 | 1.27% | 93,935 |
| Sep 26, 2025 | 185,700.00 | 186,000.00 | 179,100.00 | 181,000.00 | 181,000.00 | -1.63% | 128,047 |
| Sep 25, 2025 | 190,100.00 | 192,900.00 | 180,000.00 | 184,000.00 | 184,000.00 | -3.92% | 212,214 |
| Sep 24, 2025 | 198,500.00 | 198,700.00 | 189,800.00 | 191,500.00 | 191,500.00 | -2.89% | 168,910 |
| Sep 23, 2025 | 201,000.00 | 203,500.00 | 196,000.00 | 197,200.00 | 197,200.00 | -2.62% | 147,945 |
| Sep 22, 2025 | 202,000.00 | 205,500.00 | 197,400.00 | 202,500.00 | 202,500.00 | -0.25% | 169,046 |
| Sep 19, 2025 | 205,000.00 | 205,500.00 | 200,000.00 | 203,000.00 | 203,000.00 | -1.22% | 140,578 |
| Sep 18, 2025 | 199,000.00 | 208,500.00 | 198,100.00 | 205,500.00 | 205,500.00 | 3.74% | 180,395 |
| Sep 17, 2025 | 196,600.00 | 202,000.00 | 195,400.00 | 198,100.00 | 198,100.00 | 0.76% | 138,631 |
| Sep 16, 2025 | 197,500.00 | 203,500.00 | 194,200.00 | 196,600.00 | 196,600.00 | -0.20% | 198,803 |
| Sep 15, 2025 | 185,700.00 | 198,900.00 | 185,700.00 | 197,000.00 | 197,000.00 | 5.74% | 263,467 |
| Sep 12, 2025 | 190,000.00 | 192,200.00 | 183,500.00 | 186,300.00 | 186,300.00 | -1.11% | 177,607 |
| Sep 11, 2025 | 185,300.00 | 188,700.00 | 183,700.00 | 188,400.00 | 188,400.00 | 1.34% | 220,775 |
| Sep 10, 2025 | 189,200.00 | 193,700.00 | 184,100.00 | 185,900.00 | 185,900.00 | -0.80% | 222,437 |
| Sep 9, 2025 | 185,600.00 | 188,300.00 | 183,300.00 | 187,400.00 | 187,400.00 | - | 197,013 |
| Sep 8, 2025 | 174,000.00 | 188,400.00 | 173,900.00 | 187,400.00 | 187,400.00 | 6.72% | 408,312 |
| Sep 5, 2025 | 173,300.00 | 183,800.00 | 165,500.00 | 175,600.00 | 175,600.00 | 6.10% | 1,175,871 |
| Sep 4, 2025 | 160,900.00 | 167,800.00 | 160,900.00 | 165,500.00 | 165,500.00 | 2.35% | 127,717 |
| Sep 3, 2025 | 160,000.00 | 163,500.00 | 160,000.00 | 161,700.00 | 161,700.00 | 0.50% | 67,007 |
| Sep 2, 2025 | 161,300.00 | 163,300.00 | 159,700.00 | 160,900.00 | 160,900.00 | -0.12% | 91,345 |
| Sep 1, 2025 | 158,500.00 | 164,000.00 | 157,900.00 | 161,100.00 | 161,100.00 | 0.75% | 124,293 |
| Aug 29, 2025 | 159,700.00 | 161,300.00 | 158,900.00 | 159,900.00 | 159,900.00 | -0.56% | 78,115 |
| Aug 28, 2025 | 154,400.00 | 163,100.00 | 154,000.00 | 160,800.00 | 160,800.00 | 3.41% | 203,406 |
| Aug 27, 2025 | 154,100.00 | 160,900.00 | 153,300.00 | 155,500.00 | 155,500.00 | 1.44% | 192,783 |
| Aug 26, 2025 | 152,800.00 | 153,500.00 | 149,000.00 | 153,300.00 | 153,300.00 | 0.39% | 156,827 |
| Aug 25, 2025 | 150,200.00 | 153,500.00 | 149,900.00 | 152,700.00 | 152,700.00 | 2.35% | 88,826 |
| Aug 22, 2025 | 149,300.00 | 150,700.00 | 147,700.00 | 149,200.00 | 149,200.00 | 0.74% | 114,267 |
| Aug 21, 2025 | 148,200.00 | 151,500.00 | 147,500.00 | 148,100.00 | 148,100.00 | -0.74% | 117,917 |
| Aug 20, 2025 | 150,000.00 | 150,200.00 | 144,900.00 | 149,200.00 | 149,200.00 | -1.19% | 154,424 |
| Aug 19, 2025 | 149,900.00 | 153,000.00 | 146,300.00 | 151,000.00 | 151,000.00 | 0.94% | 118,953 |
| Aug 18, 2025 | 148,900.00 | 152,300.00 | 144,500.00 | 149,600.00 | 149,600.00 | 3.53% | 265,456 |