CJ Corporation (KRX:001040)
South Korea · Delayed Price · Currency is KRW 146,100
-9,100 (-5.86%)
At close: Aug 1, 2025, 3:30 PM KST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 153,000.00 | 153,100.00 | 146,000.00 | 146,100.00 | 146,100.00 | -5.86% | 172,973 |
| Jul 31, 2025 | 153,400.00 | 158,500.00 | 153,400.00 | 155,200.00 | 155,200.00 | 1.50% | 140,727 |
| Jul 30, 2025 | 151,800.00 | 155,200.00 | 151,800.00 | 152,900.00 | 152,900.00 | -0.33% | 87,315 |
| Jul 29, 2025 | 149,000.00 | 154,000.00 | 147,300.00 | 153,400.00 | 153,400.00 | 2.61% | 135,753 |
| Jul 28, 2025 | 152,400.00 | 154,400.00 | 148,200.00 | 149,500.00 | 149,500.00 | -2.42% | 174,431 |
| Jul 25, 2025 | 153,300.00 | 155,200.00 | 151,800.00 | 153,200.00 | 153,200.00 | -1.03% | 113,144 |
| Jul 24, 2025 | 158,100.00 | 160,500.00 | 154,000.00 | 154,800.00 | 154,800.00 | -1.34% | 144,300 |
| Jul 23, 2025 | 160,700.00 | 161,700.00 | 154,000.00 | 156,900.00 | 156,900.00 | -2.30% | 135,254 |
| Jul 22, 2025 | 162,400.00 | 164,500.00 | 159,700.00 | 160,600.00 | 160,600.00 | -0.43% | 131,522 |
| Jul 21, 2025 | 162,400.00 | 163,900.00 | 160,600.00 | 161,300.00 | 161,300.00 | -1.71% | 110,791 |
| Jul 18, 2025 | 167,600.00 | 168,600.00 | 161,000.00 | 164,100.00 | 164,100.00 | -2.09% | 125,721 |
| Jul 17, 2025 | 173,000.00 | 173,000.00 | 165,900.00 | 167,600.00 | 167,600.00 | -2.33% | 148,453 |
| Jul 16, 2025 | 173,900.00 | 176,700.00 | 169,000.00 | 171,600.00 | 171,600.00 | -2.44% | 161,559 |
| Jul 15, 2025 | 171,500.00 | 176,800.00 | 171,500.00 | 175,900.00 | 175,900.00 | 0.57% | 209,928 |
| Jul 14, 2025 | 160,400.00 | 177,000.00 | 160,300.00 | 174,900.00 | 174,900.00 | 10.00% | 512,566 |
| Jul 11, 2025 | 162,900.00 | 163,300.00 | 158,500.00 | 159,000.00 | 159,000.00 | -2.99% | 145,107 |
| Jul 10, 2025 | 161,300.00 | 163,900.00 | 158,800.00 | 163,900.00 | 163,900.00 | 1.61% | 158,809 |
| Jul 9, 2025 | 157,300.00 | 163,500.00 | 157,000.00 | 161,300.00 | 161,300.00 | 2.94% | 179,754 |
| Jul 8, 2025 | 151,800.00 | 159,400.00 | 150,800.00 | 156,700.00 | 156,700.00 | 2.89% | 212,850 |
| Jul 7, 2025 | 146,200.00 | 154,500.00 | 146,200.00 | 152,300.00 | 152,300.00 | 2.28% | 121,663 |
| Jul 4, 2025 | 155,000.00 | 155,900.00 | 148,300.00 | 148,900.00 | 148,900.00 | -3.50% | 154,411 |
| Jul 3, 2025 | 160,300.00 | 161,200.00 | 153,700.00 | 154,300.00 | 154,300.00 | -2.53% | 169,316 |
| Jul 2, 2025 | 165,300.00 | 165,300.00 | 154,800.00 | 158,300.00 | 158,300.00 | -4.06% | 226,408 |
| Jul 1, 2025 | 165,000.00 | 175,000.00 | 163,100.00 | 165,000.00 | 165,000.00 | 2.80% | 469,295 |
| Jun 30, 2025 | 161,000.00 | 164,800.00 | 159,700.00 | 160,500.00 | 160,500.00 | 1.20% | 167,989 |
| Jun 27, 2025 | 158,600.00 | 164,000.00 | 157,100.00 | 158,600.00 | 158,600.00 | 0.06% | 165,332 |
| Jun 26, 2025 | 160,000.00 | 160,000.00 | 151,700.00 | 158,500.00 | 158,500.00 | -1.31% | 221,500 |
| Jun 25, 2025 | 159,500.00 | 161,800.00 | 157,200.00 | 160,600.00 | 160,600.00 | 0.06% | 173,935 |
| Jun 24, 2025 | 159,200.00 | 162,200.00 | 154,700.00 | 160,500.00 | 160,500.00 | 2.16% | 216,573 |
| Jun 23, 2025 | 155,000.00 | 158,300.00 | 152,300.00 | 157,100.00 | 157,100.00 | -1.13% | 160,473 |
| Jun 20, 2025 | 160,300.00 | 160,600.00 | 152,800.00 | 158,900.00 | 158,900.00 | -2.46% | 286,055 |
| Jun 19, 2025 | 157,300.00 | 169,100.00 | 157,300.00 | 162,900.00 | 162,900.00 | 9.70% | 747,994 |
| Jun 18, 2025 | 146,000.00 | 149,700.00 | 145,100.00 | 148,500.00 | 148,500.00 | 0.41% | 146,939 |
| Jun 17, 2025 | 151,900.00 | 152,400.00 | 146,000.00 | 147,900.00 | 147,900.00 | -3.33% | 220,005 |
| Jun 16, 2025 | 146,200.00 | 154,300.00 | 145,000.00 | 153,000.00 | 153,000.00 | 4.79% | 236,136 |
| Jun 13, 2025 | 149,500.00 | 149,500.00 | 144,500.00 | 146,000.00 | 146,000.00 | -3.18% | 322,892 |
| Jun 12, 2025 | 155,500.00 | 155,600.00 | 149,200.00 | 150,800.00 | 150,800.00 | -3.83% | 321,794 |
| Jun 11, 2025 | 150,500.00 | 158,300.00 | 149,100.00 | 156,800.00 | 156,800.00 | 4.74% | 328,868 |
| Jun 10, 2025 | 153,800.00 | 156,000.00 | 145,800.00 | 149,700.00 | 149,700.00 | -1.32% | 344,546 |
| Jun 9, 2025 | 159,500.00 | 165,100.00 | 150,600.00 | 151,700.00 | 151,700.00 | -0.98% | 456,993 |
| Jun 5, 2025 | 155,000.00 | 156,600.00 | 150,100.00 | 153,200.00 | 153,200.00 | 0.86% | 349,179 |
| Jun 4, 2025 | 138,600.00 | 154,100.00 | 137,600.00 | 151,900.00 | 151,900.00 | 12.19% | 578,240 |
| Jun 2, 2025 | 136,100.00 | 138,100.00 | 132,500.00 | 135,400.00 | 135,400.00 | -0.66% | 172,406 |
| May 30, 2025 | 142,500.00 | 142,800.00 | 132,800.00 | 136,300.00 | 136,300.00 | -2.36% | 340,914 |
| May 29, 2025 | 138,300.00 | 142,000.00 | 136,200.00 | 139,600.00 | 139,600.00 | 3.33% | 341,963 |
| May 28, 2025 | 135,000.00 | 138,200.00 | 130,600.00 | 135,100.00 | 135,100.00 | 0.82% | 295,012 |
| May 27, 2025 | 127,200.00 | 135,300.00 | 127,100.00 | 134,000.00 | 134,000.00 | 4.36% | 157,399 |
| May 26, 2025 | 124,600.00 | 128,400.00 | 123,900.00 | 128,400.00 | 128,400.00 | 3.30% | 97,017 |
| May 23, 2025 | 125,600.00 | 126,300.00 | 122,900.00 | 124,300.00 | 124,300.00 | -1.66% | 95,542 |
| May 22, 2025 | 119,200.00 | 130,900.00 | 119,000.00 | 126,400.00 | 126,400.00 | 5.77% | 320,726 |