CJ Corporation (KRX:001040)
South Korea · Delayed Price · Currency is KRW 121,300
-1,600 (-1.30%)
At close: Aug 21, 2026
CJ Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 108,789 |
| 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 |
| Aug 7, 2026 | 144,100.00 | 146,400.00 | 141,500.00 | 145,700.00 | 145,700.00 | -0.14% | 65,244 |
| Aug 6, 2026 | 138,500.00 | 147,800.00 | 138,100.00 | 145,900.00 | 145,900.00 | 5.88% | 125,881 |
| Aug 5, 2026 | 132,800.00 | 139,600.00 | 131,500.00 | 137,800.00 | 137,800.00 | 4.39% | 138,862 |
| Aug 4, 2026 | 129,800.00 | 133,600.00 | 128,900.00 | 132,000.00 | 132,000.00 | 0.69% | 117,849 |
| Aug 3, 2026 | 127,200.00 | 132,400.00 | 125,200.00 | 131,100.00 | 131,100.00 | 1.31% | 76,787 |
| Jul 31, 2026 | 126,000.00 | 130,500.00 | 124,100.00 | 129,400.00 | 129,400.00 | 4.19% | 131,137 |
| Jul 30, 2026 | 124,500.00 | 129,200.00 | 121,300.00 | 124,200.00 | 124,200.00 | -0.16% | 129,144 |
| Jul 29, 2026 | 126,000.00 | 130,900.00 | 116,900.00 | 124,400.00 | 124,400.00 | -0.80% | 160,442 |
| Jul 28, 2026 | 131,400.00 | 131,400.00 | 123,800.00 | 125,400.00 | 125,400.00 | -6.35% | 74,868 |
| Jul 27, 2026 | 133,200.00 | 138,600.00 | 131,500.00 | 133,900.00 | 133,900.00 | 1.29% | 109,662 |
| Jul 24, 2026 | 132,000.00 | 133,500.00 | 129,800.00 | 132,200.00 | 132,200.00 | -1.12% | 103,364 |
| Jul 23, 2026 | 131,300.00 | 134,200.00 | 130,400.00 | 133,700.00 | 133,700.00 | 1.36% | 126,775 |
| Jul 22, 2026 | 131,100.00 | 134,900.00 | 131,100.00 | 131,900.00 | 131,900.00 | 1.38% | 66,582 |
| Jul 21, 2026 | 125,400.00 | 132,000.00 | 125,400.00 | 130,100.00 | 130,100.00 | 1.09% | 72,253 |
| Jul 20, 2026 | 134,400.00 | 134,400.00 | 127,300.00 | 128,700.00 | 128,700.00 | -5.16% | 90,113 |
| Jul 16, 2026 | 134,100.00 | 136,900.00 | 131,500.00 | 135,700.00 | 135,700.00 | 0.89% | 103,393 |
| Jul 15, 2026 | 136,500.00 | 138,800.00 | 131,500.00 | 134,500.00 | 134,500.00 | - | 190,143 |
| Jul 14, 2026 | 144,000.00 | 144,400.00 | 133,000.00 | 134,500.00 | 134,500.00 | -5.68% | 134,896 |
| Jul 13, 2026 | 143,000.00 | 149,400.00 | 137,500.00 | 142,600.00 | 142,600.00 | 0.28% | 110,756 |
| Jul 10, 2026 | 138,500.00 | 146,900.00 | 137,000.00 | 142,200.00 | 142,200.00 | 3.72% | 146,570 |
| Jul 9, 2026 | 142,300.00 | 144,600.00 | 134,000.00 | 137,100.00 | 137,100.00 | -3.65% | 161,151 |
| Jul 8, 2026 | 151,900.00 | 152,900.00 | 138,700.00 | 142,300.00 | 142,300.00 | -7.36% | 146,960 |
| Jul 7, 2026 | 151,200.00 | 156,200.00 | 149,500.00 | 153,600.00 | 153,600.00 | 1.05% | 133,353 |
| Jul 6, 2026 | 155,200.00 | 157,800.00 | 149,600.00 | 152,000.00 | 152,000.00 | -2.00% | 92,720 |
| Jul 3, 2026 | 159,400.00 | 161,400.00 | 152,000.00 | 155,100.00 | 155,100.00 | -5.02% | 164,971 |
| Jul 2, 2026 | 159,900.00 | 167,900.00 | 150,000.00 | 163,300.00 | 163,300.00 | 2.06% | 105,216 |
| Jul 1, 2026 | 157,800.00 | 160,300.00 | 154,700.00 | 160,000.00 | 160,000.00 | 3.43% | 76,692 |
| Jun 30, 2026 | 160,500.00 | 162,500.00 | 152,400.00 | 154,700.00 | 154,700.00 | -3.49% | 82,278 |
| Jun 29, 2026 | 153,500.00 | 161,500.00 | 150,900.00 | 160,300.00 | 160,300.00 | 6.87% | 89,562 |
| Jun 26, 2026 | 154,600.00 | 158,300.00 | 148,300.00 | 150,000.00 | 150,000.00 | -5.90% | 97,001 |
| Jun 25, 2026 | 163,000.00 | 165,800.00 | 158,400.00 | 159,400.00 | 159,400.00 | -1.24% | 105,294 |
| Jun 24, 2026 | 159,000.00 | 163,100.00 | 153,300.00 | 161,400.00 | 161,400.00 | 1.51% | 101,953 |
| Jun 23, 2026 | 168,700.00 | 169,500.00 | 159,000.00 | 159,000.00 | 159,000.00 | -5.69% | 127,596 |
| Jun 22, 2026 | 177,400.00 | 180,300.00 | 167,500.00 | 168,600.00 | 168,600.00 | -5.39% | 118,293 |
| Jun 19, 2026 | 183,600.00 | 188,000.00 | 173,200.00 | 178,200.00 | 178,200.00 | -2.89% | 118,846 |
| Jun 18, 2026 | 181,200.00 | 192,500.00 | 180,000.00 | 183,500.00 | 183,500.00 | 0.27% | 151,450 |
| Jun 17, 2026 | 181,700.00 | 187,000.00 | 179,000.00 | 183,000.00 | 183,000.00 | -2.03% | 92,996 |
| Jun 16, 2026 | 175,600.00 | 188,500.00 | 175,600.00 | 186,800.00 | 186,800.00 | 7.17% | 230,627 |
| Jun 15, 2026 | 178,900.00 | 186,000.00 | 173,200.00 | 174,300.00 | 174,300.00 | -0.11% | 148,371 |
| Jun 12, 2026 | 177,000.00 | 182,300.00 | 171,600.00 | 174,500.00 | 174,500.00 | 0.87% | 189,257 |
| Jun 11, 2026 | 167,200.00 | 175,300.00 | 164,700.00 | 173,000.00 | 173,000.00 | 1.65% | 186,526 |