CJ Corporation (KRX:001040)
South Korea · Delayed Price · Currency is KRW 218,000
+3,000 (1.40%)
Apr 24, 2026, 3:30 PM KST
CJ Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 215,000.00 | 222,000.00 | 212,500.00 | 218,000.00 | 218,000.00 | 1.40% | 79,888 |
| Apr 23, 2026 | 213,500.00 | 218,000.00 | 208,500.00 | 215,000.00 | 215,000.00 | 2.63% | 98,775 |
| Apr 22, 2026 | 208,000.00 | 210,000.00 | 204,000.00 | 209,500.00 | 209,500.00 | -0.71% | 110,342 |
| Apr 21, 2026 | 212,000.00 | 215,500.00 | 208,000.00 | 211,000.00 | 211,000.00 | - | 85,353 |
| Apr 20, 2026 | 215,000.00 | 217,500.00 | 210,500.00 | 211,000.00 | 211,000.00 | -1.63% | 56,676 |
| Apr 17, 2026 | 216,000.00 | 220,000.00 | 214,000.00 | 214,500.00 | 214,500.00 | 0.47% | 79,380 |
| Apr 16, 2026 | 205,000.00 | 218,000.00 | 204,000.00 | 213,500.00 | 213,500.00 | 4.15% | 145,769 |
| Apr 15, 2026 | 200,500.00 | 205,000.00 | 194,900.00 | 205,000.00 | 205,000.00 | 4.01% | 181,646 |
| Apr 14, 2026 | 203,000.00 | 204,500.00 | 194,500.00 | 197,100.00 | 197,100.00 | -2.91% | 199,467 |
| Apr 13, 2026 | 202,500.00 | 204,500.00 | 199,000.00 | 203,000.00 | 203,000.00 | -0.98% | 80,694 |
| Apr 10, 2026 | 201,000.00 | 207,500.00 | 198,900.00 | 205,000.00 | 205,000.00 | 1.99% | 102,340 |
| Apr 9, 2026 | 195,700.00 | 202,500.00 | 193,200.00 | 201,000.00 | 201,000.00 | 2.76% | 142,265 |
| Apr 8, 2026 | 191,000.00 | 197,700.00 | 190,400.00 | 195,600.00 | 195,600.00 | 6.77% | 100,616 |
| Apr 7, 2026 | 187,000.00 | 190,100.00 | 181,100.00 | 183,200.00 | 183,200.00 | -1.82% | 136,933 |
| Apr 6, 2026 | 190,700.00 | 190,700.00 | 185,500.00 | 186,600.00 | 186,600.00 | -2.15% | 106,183 |
| Apr 3, 2026 | 192,500.00 | 194,200.00 | 190,000.00 | 190,700.00 | 190,700.00 | 1.38% | 78,237 |
| Apr 2, 2026 | 202,500.00 | 205,500.00 | 187,000.00 | 188,100.00 | 188,100.00 | -6.42% | 125,262 |
| 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 |