CJ Corporation (KRX:001040)
South Korea · Delayed Price · Currency is KRW 118,200
-500 (-0.42%)
Oct 23, 2026, 3:30 PM KST
CJ Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 118,700.00 | 120,000.00 | 115,000.00 | 118,200.00 | 118,200.00 | -0.42% | 136,817 |
| Oct 22, 2026 | 120,800.00 | 122,500.00 | 118,000.00 | 118,700.00 | 118,700.00 | -2.30% | 44,240 |
| Oct 21, 2026 | 120,700.00 | 124,000.00 | 118,900.00 | 121,500.00 | 121,500.00 | 1.33% | 104,222 |
| Oct 20, 2026 | 128,000.00 | 130,000.00 | 118,700.00 | 119,900.00 | 119,900.00 | -7.20% | 93,984 |
| Oct 19, 2026 | 123,000.00 | 129,200.00 | 121,100.00 | 129,200.00 | 129,200.00 | 3.69% | 98,360 |
| Oct 16, 2026 | 122,800.00 | 131,500.00 | 122,800.00 | 124,600.00 | 124,600.00 | 0.89% | 160,740 |
| Oct 15, 2026 | 124,200.00 | 125,200.00 | 118,100.00 | 123,500.00 | 123,500.00 | -1.52% | 132,955 |
| Oct 14, 2026 | 128,500.00 | 129,700.00 | 123,900.00 | 125,400.00 | 125,400.00 | -2.49% | 79,077 |
| Oct 13, 2026 | 127,400.00 | 129,800.00 | 122,400.00 | 128,600.00 | 128,600.00 | - | 84,861 |
| Oct 12, 2026 | 129,000.00 | 133,500.00 | 127,300.00 | 128,600.00 | 128,600.00 | -1.38% | 85,335 |
| Oct 8, 2026 | 130,800.00 | 133,000.00 | 130,300.00 | 130,400.00 | 130,400.00 | -1.14% | 83,886 |
| Oct 7, 2026 | 130,000.00 | 133,600.00 | 129,100.00 | 131,900.00 | 131,900.00 | 1.46% | 67,395 |
| Oct 6, 2026 | 131,600.00 | 131,900.00 | 127,700.00 | 130,000.00 | 130,000.00 | -1.14% | 79,591 |
| Oct 2, 2026 | 131,700.00 | 132,000.00 | 130,000.00 | 131,500.00 | 131,500.00 | -0.08% | 48,555 |
| Oct 1, 2026 | 134,200.00 | 134,300.00 | 130,000.00 | 131,600.00 | 131,600.00 | -1.94% | 70,448 |
| Sep 30, 2026 | 137,100.00 | 138,600.00 | 133,300.00 | 134,200.00 | 134,200.00 | -1.90% | 79,874 |
| Sep 29, 2026 | 135,100.00 | 137,100.00 | 132,200.00 | 136,800.00 | 136,800.00 | 1.11% | 132,416 |
| Sep 28, 2026 | 130,500.00 | 135,800.00 | 129,500.00 | 135,300.00 | 135,300.00 | 4.08% | 114,286 |
| Sep 23, 2026 | 129,900.00 | 132,300.00 | 129,000.00 | 130,000.00 | 130,000.00 | 0.46% | 84,944 |
| Sep 22, 2026 | 129,800.00 | 130,300.00 | 128,000.00 | 129,400.00 | 129,400.00 | 0.54% | 98,171 |
| Sep 21, 2026 | 127,000.00 | 129,900.00 | 126,600.00 | 128,700.00 | 128,700.00 | 0.94% | 67,193 |
| Sep 18, 2026 | 132,100.00 | 132,300.00 | 126,900.00 | 127,500.00 | 127,500.00 | -2.82% | 224,727 |
| Sep 17, 2026 | 131,200.00 | 134,200.00 | 129,100.00 | 131,200.00 | 131,200.00 | 0.15% | 105,351 |
| Sep 16, 2026 | 131,200.00 | 132,500.00 | 129,100.00 | 131,000.00 | 131,000.00 | -0.38% | 79,442 |
| Sep 15, 2026 | 132,400.00 | 133,600.00 | 130,200.00 | 131,500.00 | 131,500.00 | -1.79% | 58,915 |
| Sep 14, 2026 | 127,100.00 | 135,000.00 | 126,700.00 | 133,900.00 | 133,900.00 | 4.36% | 188,435 |
| Sep 11, 2026 | 126,000.00 | 129,100.00 | 125,700.00 | 128,300.00 | 128,300.00 | 0.47% | 82,652 |
| Sep 10, 2026 | 128,200.00 | 129,700.00 | 126,200.00 | 127,700.00 | 127,700.00 | -2.15% | 159,868 |
| Sep 9, 2026 | 130,900.00 | 130,900.00 | 125,700.00 | 130,500.00 | 130,500.00 | -0.38% | 134,018 |
| Sep 8, 2026 | 133,700.00 | 136,800.00 | 130,800.00 | 131,000.00 | 131,000.00 | -1.28% | 109,387 |
| Sep 7, 2026 | 131,900.00 | 132,700.00 | 129,200.00 | 132,700.00 | 132,700.00 | 0.99% | 85,287 |
| Sep 4, 2026 | 129,600.00 | 131,600.00 | 125,600.00 | 131,400.00 | 131,400.00 | 2.26% | 94,879 |
| Sep 3, 2026 | 130,700.00 | 130,800.00 | 126,600.00 | 128,500.00 | 128,500.00 | -1.38% | 107,042 |
| Sep 2, 2026 | 130,400.00 | 133,000.00 | 128,600.00 | 130,300.00 | 130,300.00 | -2.47% | 167,059 |
| Sep 1, 2026 | 128,800.00 | 135,800.00 | 127,100.00 | 133,600.00 | 133,600.00 | 2.85% | 128,290 |
| Aug 31, 2026 | 130,000.00 | 130,500.00 | 128,300.00 | 129,900.00 | 129,900.00 | -0.46% | 98,783 |
| Aug 28, 2026 | 126,800.00 | 130,600.00 | 125,900.00 | 130,500.00 | 130,500.00 | 3.08% | 65,030 |
| Aug 27, 2026 | 130,000.00 | 130,700.00 | 126,200.00 | 126,600.00 | 126,600.00 | -3.21% | 68,251 |
| Aug 26, 2026 | 128,800.00 | 131,700.00 | 127,600.00 | 130,800.00 | 130,800.00 | 2.03% | 90,024 |
| Aug 25, 2026 | 126,100.00 | 129,100.00 | 122,800.00 | 128,200.00 | 128,200.00 | 0.79% | 100,043 |
| Aug 24, 2026 | 121,500.00 | 128,100.00 | 121,000.00 | 127,200.00 | 127,200.00 | 4.86% | 151,170 |
| Aug 21, 2026 | 121,000.00 | 122,400.00 | 117,300.00 | 121,300.00 | 121,300.00 | -1.30% | 212,635 |
| Aug 20, 2026 | 123,600.00 | 127,200.00 | 122,000.00 | 122,900.00 | 122,900.00 | 0.08% | 133,321 |
| Aug 19, 2026 | 125,000.00 | 125,200.00 | 119,400.00 | 122,800.00 | 122,800.00 | -3.23% | 172,635 |
| Aug 18, 2026 | 137,700.00 | 140,500.00 | 125,100.00 | 126,900.00 | 126,900.00 | -8.11% | 229,848 |
| Aug 14, 2026 | 137,700.00 | 139,500.00 | 133,400.00 | 138,100.00 | 138,100.00 | 0.36% | 158,621 |
| Aug 13, 2026 | 138,700.00 | 139,900.00 | 135,300.00 | 137,600.00 | 137,600.00 | -0.51% | 121,358 |
| Aug 12, 2026 | 137,600.00 | 145,400.00 | 136,800.00 | 138,300.00 | 138,300.00 | 1.84% | 137,053 |
| Aug 11, 2026 | 145,700.00 | 147,400.00 | 133,800.00 | 135,800.00 | 135,800.00 | -6.79% | 158,239 |
| Aug 10, 2026 | 145,700.00 | 147,600.00 | 143,500.00 | 145,700.00 | 145,700.00 | - | 49,682 |