CJ Corporation (KRX:001040)
South Korea · Delayed Price · Currency is KRW 187,400
+11,800 (6.72%)
At close: Sep 8, 2025
CJ Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 159,600.00 | 161,500.00 | 142,600.00 | 144,500.00 | 144,500.00 | -10.02% | 403,525 |
| Aug 13, 2025 | 155,800.00 | 161,500.00 | 150,900.00 | 160,600.00 | 160,600.00 | 3.61% | 231,165 |
| Aug 12, 2025 | 160,100.00 | 162,300.00 | 154,900.00 | 155,000.00 | 155,000.00 | -3.25% | 166,832 |
| Aug 11, 2025 | 165,300.00 | 167,100.00 | 152,800.00 | 160,200.00 | 160,200.00 | -3.38% | 482,455 |
| Aug 8, 2025 | 156,000.00 | 166,900.00 | 155,500.00 | 165,800.00 | 165,800.00 | 6.83% | 345,058 |
| Aug 7, 2025 | 154,300.00 | 155,600.00 | 151,000.00 | 155,200.00 | 155,200.00 | 1.64% | 156,880 |
| Aug 6, 2025 | 143,000.00 | 154,800.00 | 143,000.00 | 152,700.00 | 152,700.00 | 6.04% | 275,177 |
| Aug 5, 2025 | 146,300.00 | 146,500.00 | 141,800.00 | 144,000.00 | 144,000.00 | -0.96% | 204,650 |
| Aug 4, 2025 | 144,500.00 | 145,900.00 | 141,300.00 | 145,400.00 | 145,400.00 | -0.48% | 152,767 |
| 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 |