CJ Corporation (KRX:001040)
South Korea · Delayed Price · Currency is KRW 111,900
-1,600 (-1.41%)
Nov 12, 2026, 3:30 PM KST
CJ Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 113,800.00 | 114,100.00 | 110,400.00 | 111,900.00 | 111,900.00 | -1.41% | 77,887 |
| Nov 11, 2026 | 113,400.00 | 116,800.00 | 110,500.00 | 113,500.00 | 113,500.00 | 0.98% | 129,704 |
| Nov 10, 2026 | 113,600.00 | 115,700.00 | 110,400.00 | 112,400.00 | 112,400.00 | 0.36% | 74,786 |
| Nov 9, 2026 | 113,300.00 | 113,800.00 | 110,800.00 | 112,000.00 | 112,000.00 | -1.58% | 53,525 |
| Nov 6, 2026 | 110,100.00 | 115,500.00 | 107,800.00 | 113,800.00 | 113,800.00 | -2.98% | 66,628 |
| Nov 5, 2026 | 115,700.00 | 119,600.00 | 114,400.00 | 117,300.00 | 117,300.00 | 2.62% | 67,424 |
| Nov 4, 2026 | 113,100.00 | 116,700.00 | 110,000.00 | 114,300.00 | 114,300.00 | 0.88% | 77,146 |
| Nov 3, 2026 | 113,500.00 | 114,600.00 | 111,000.00 | 113,300.00 | 113,300.00 | -1.31% | 95,975 |
| Nov 2, 2026 | 109,200.00 | 116,600.00 | 107,300.00 | 114,800.00 | 114,800.00 | 3.42% | 83,315 |
| Oct 30, 2026 | 113,000.00 | 113,000.00 | 107,700.00 | 111,000.00 | 111,000.00 | -1.60% | 117,720 |
| Oct 29, 2026 | 113,600.00 | 115,800.00 | 111,000.00 | 112,800.00 | 112,800.00 | -1.91% | 99,623 |
| Oct 28, 2026 | 113,700.00 | 118,100.00 | 113,200.00 | 115,000.00 | 115,000.00 | 1.86% | 152,233 |
| Oct 27, 2026 | 116,000.00 | 116,900.00 | 112,600.00 | 112,900.00 | 112,900.00 | -2.17% | 124,931 |
| Oct 26, 2026 | 116,500.00 | 116,900.00 | 111,600.00 | 115,400.00 | 115,400.00 | -2.37% | 124,567 |
| Oct 23, 2026 | 118,700.00 | 120,000.00 | 115,000.00 | 118,200.00 | 118,200.00 | -0.42% | 135,339 |
| Oct 22, 2026 | 120,800.00 | 122,500.00 | 118,000.00 | 118,700.00 | 118,700.00 | -2.30% | 45,716 |
| Oct 21, 2026 | 120,700.00 | 124,000.00 | 118,900.00 | 121,500.00 | 121,500.00 | 1.33% | 104,416 |
| Oct 20, 2026 | 128,000.00 | 130,000.00 | 118,700.00 | 119,900.00 | 119,900.00 | -7.20% | 96,200 |
| Oct 19, 2026 | 123,000.00 | 129,200.00 | 121,100.00 | 129,200.00 | 129,200.00 | 3.69% | 99,378 |
| Oct 16, 2026 | 122,800.00 | 131,500.00 | 122,800.00 | 124,600.00 | 124,600.00 | 0.89% | 161,999 |
| Oct 15, 2026 | 124,200.00 | 125,200.00 | 118,100.00 | 123,500.00 | 123,500.00 | -1.52% | 134,138 |
| Oct 14, 2026 | 128,500.00 | 129,700.00 | 123,900.00 | 125,400.00 | 125,400.00 | -2.49% | 82,577 |
| Oct 13, 2026 | 127,400.00 | 129,800.00 | 122,400.00 | 128,600.00 | 128,600.00 | - | 85,346 |
| 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 |