CJ Corporation (KRX:001040)
South Korea · Delayed Price · Currency is KRW 181,500
-1,500 (-0.82%)
At close: Jun 2, 2026
CJ Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 178,500.00 | 185,700.00 | 172,300.00 | 181,500.00 | 181,500.00 | -0.82% | 225,731 |
| Jun 1, 2026 | 169,700.00 | 186,200.00 | 164,500.00 | 183,000.00 | 183,000.00 | 13.17% | 437,749 |
| May 29, 2026 | 167,000.00 | 167,000.00 | 159,300.00 | 161,700.00 | 161,700.00 | -1.76% | 143,023 |
| May 28, 2026 | 170,900.00 | 174,000.00 | 160,300.00 | 164,600.00 | 164,600.00 | -2.78% | 159,906 |
| May 27, 2026 | 173,000.00 | 174,100.00 | 168,700.00 | 169,300.00 | 169,300.00 | -2.08% | 107,979 |
| May 26, 2026 | 177,100.00 | 178,800.00 | 171,700.00 | 172,900.00 | 172,900.00 | -1.14% | 142,219 |
| May 22, 2026 | 173,500.00 | 176,900.00 | 172,100.00 | 174,900.00 | 174,900.00 | 2.76% | 76,959 |
| May 21, 2026 | 170,800.00 | 174,400.00 | 167,800.00 | 170,200.00 | 170,200.00 | 1.61% | 165,891 |
| May 20, 2026 | 172,300.00 | 173,400.00 | 164,700.00 | 167,500.00 | 167,500.00 | -4.01% | 168,037 |
| May 19, 2026 | 171,500.00 | 176,100.00 | 161,000.00 | 174,500.00 | 174,500.00 | 2.47% | 516,499 |
| May 18, 2026 | 216,000.00 | 216,000.00 | 169,900.00 | 170,300.00 | 170,300.00 | -21.52% | 839,526 |
| May 15, 2026 | 213,500.00 | 232,500.00 | 213,500.00 | 217,000.00 | 217,000.00 | 1.88% | 247,720 |
| May 14, 2026 | 204,000.00 | 218,000.00 | 197,000.00 | 213,000.00 | 213,000.00 | 5.19% | 144,872 |
| May 13, 2026 | 208,500.00 | 214,500.00 | 201,000.00 | 202,500.00 | 202,500.00 | -2.64% | 135,736 |
| May 12, 2026 | 218,500.00 | 218,500.00 | 198,200.00 | 208,000.00 | 208,000.00 | -4.81% | 293,328 |
| May 11, 2026 | 221,000.00 | 226,000.00 | 217,000.00 | 218,500.00 | 218,500.00 | -1.58% | 114,361 |
| May 8, 2026 | 219,000.00 | 227,000.00 | 214,000.00 | 222,000.00 | 222,000.00 | 2.07% | 104,705 |
| May 7, 2026 | 217,500.00 | 224,000.00 | 213,500.00 | 217,500.00 | 217,500.00 | 0.93% | 99,418 |
| May 6, 2026 | 226,000.00 | 226,000.00 | 215,000.00 | 215,500.00 | 215,500.00 | -4.01% | 147,431 |
| May 4, 2026 | 228,500.00 | 234,500.00 | 223,500.00 | 224,500.00 | 224,500.00 | - | 102,222 |
| Apr 30, 2026 | 225,500.00 | 228,000.00 | 221,000.00 | 224,500.00 | 224,500.00 | -1.32% | 70,345 |
| Apr 29, 2026 | 223,000.00 | 231,000.00 | 223,000.00 | 227,500.00 | 227,500.00 | 2.48% | 110,112 |
| Apr 28, 2026 | 216,500.00 | 229,000.00 | 216,500.00 | 222,000.00 | 222,000.00 | 1.14% | 102,168 |
| Apr 27, 2026 | 222,000.00 | 222,000.00 | 216,000.00 | 219,500.00 | 219,500.00 | 0.69% | 74,176 |
| Apr 24, 2026 | 215,000.00 | 222,000.00 | 212,500.00 | 218,000.00 | 218,000.00 | 1.40% | 79,892 |
| Apr 23, 2026 | 213,500.00 | 218,000.00 | 208,500.00 | 215,000.00 | 215,000.00 | 2.63% | 98,780 |
| 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% | 181,760 |
| 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 | -2.26% | 92,463 |
| 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 |