CJ Corporation (KRX:001045)
South Korea · Delayed Price · Currency is KRW 98,100
-600 (-0.61%)
Last updated: Sep 9, 2025, 11:34 AM KST
CJ Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 94,700.00 | 99,500.00 | 94,600.00 | 98,700.00 | 98,700.00 | 4.11% | 23,685 |
| Sep 5, 2025 | 92,400.00 | 99,000.00 | 91,100.00 | 94,800.00 | 94,800.00 | 5.92% | 26,437 |
| Sep 4, 2025 | 89,600.00 | 91,500.00 | 88,600.00 | 89,500.00 | 89,500.00 | - | 6,303 |
| Sep 3, 2025 | 89,500.00 | 90,900.00 | 88,800.00 | 89,500.00 | 89,500.00 | -1.10% | 2,413 |
| Sep 2, 2025 | 86,800.00 | 91,000.00 | 86,800.00 | 90,500.00 | 90,500.00 | 6.47% | 19,936 |
| Sep 1, 2025 | 83,300.00 | 87,500.00 | 82,400.00 | 85,000.00 | 85,000.00 | 1.92% | 8,228 |
| Aug 29, 2025 | 85,500.00 | 85,600.00 | 83,300.00 | 83,400.00 | 83,400.00 | -2.34% | 3,885 |
| Aug 28, 2025 | 83,400.00 | 86,600.00 | 82,600.00 | 85,400.00 | 85,400.00 | 2.40% | 3,895 |
| Aug 27, 2025 | 81,500.00 | 84,600.00 | 81,400.00 | 83,400.00 | 83,400.00 | 2.08% | 6,386 |
| Aug 26, 2025 | 82,100.00 | 82,100.00 | 80,500.00 | 81,700.00 | 81,700.00 | -0.49% | 4,889 |
| Aug 25, 2025 | 80,000.00 | 82,400.00 | 79,800.00 | 82,100.00 | 82,100.00 | 3.79% | 3,875 |
| Aug 22, 2025 | 81,300.00 | 81,700.00 | 79,000.00 | 79,100.00 | 79,100.00 | -2.22% | 8,195 |
| Aug 21, 2025 | 81,400.00 | 83,000.00 | 80,900.00 | 80,900.00 | 80,900.00 | -0.61% | 2,657 |
| Aug 20, 2025 | 84,000.00 | 84,000.00 | 80,700.00 | 81,400.00 | 81,400.00 | -3.21% | 5,791 |
| Aug 19, 2025 | 84,600.00 | 84,900.00 | 82,600.00 | 84,100.00 | 84,100.00 | -0.59% | 3,614 |
| Aug 18, 2025 | 85,300.00 | 86,700.00 | 84,400.00 | 84,600.00 | 84,600.00 | -0.59% | 3,955 |
| Aug 14, 2025 | 88,800.00 | 89,500.00 | 84,200.00 | 85,100.00 | 85,100.00 | -4.17% | 3,787 |
| Aug 13, 2025 | 87,900.00 | 89,700.00 | 85,300.00 | 88,800.00 | 88,800.00 | 1.02% | 4,092 |
| Aug 12, 2025 | 89,400.00 | 89,900.00 | 87,300.00 | 87,900.00 | 87,900.00 | -1.68% | 4,942 |
| Aug 11, 2025 | 91,900.00 | 92,400.00 | 86,900.00 | 89,400.00 | 89,400.00 | -2.72% | 10,289 |
| Aug 8, 2025 | 88,700.00 | 93,500.00 | 88,700.00 | 91,900.00 | 91,900.00 | 3.72% | 23,363 |
| Aug 7, 2025 | 88,900.00 | 90,000.00 | 88,100.00 | 88,600.00 | 88,600.00 | -0.34% | 2,870 |
| Aug 6, 2025 | 82,300.00 | 90,700.00 | 81,000.00 | 88,900.00 | 88,900.00 | 8.02% | 12,648 |
| Aug 5, 2025 | 82,500.00 | 83,000.00 | 80,700.00 | 82,300.00 | 82,300.00 | 0.98% | 4,813 |
| Aug 4, 2025 | 81,600.00 | 82,400.00 | 80,500.00 | 81,500.00 | 81,500.00 | -1.57% | 7,819 |
| Aug 1, 2025 | 86,500.00 | 86,500.00 | 81,900.00 | 82,800.00 | 82,800.00 | -4.28% | 11,410 |
| Jul 31, 2025 | 87,800.00 | 88,900.00 | 86,500.00 | 86,500.00 | 86,500.00 | - | 5,223 |
| Jul 30, 2025 | 83,700.00 | 87,600.00 | 83,100.00 | 86,500.00 | 86,500.00 | 1.76% | 7,651 |
| Jul 29, 2025 | 84,100.00 | 86,000.00 | 82,500.00 | 85,000.00 | 85,000.00 | 1.07% | 9,503 |
| Jul 28, 2025 | 85,300.00 | 85,300.00 | 82,700.00 | 84,100.00 | 84,100.00 | -1.41% | 7,066 |
| Jul 25, 2025 | 85,300.00 | 87,100.00 | 84,900.00 | 85,300.00 | 85,300.00 | -0.23% | 6,620 |
| Jul 24, 2025 | 87,500.00 | 89,300.00 | 85,400.00 | 85,500.00 | 85,500.00 | -2.29% | 11,870 |
| Jul 23, 2025 | 89,800.00 | 89,800.00 | 86,300.00 | 87,500.00 | 87,500.00 | -1.69% | 7,427 |
| Jul 22, 2025 | 89,000.00 | 90,300.00 | 88,500.00 | 89,000.00 | 89,000.00 | 0.45% | 5,457 |
| Jul 21, 2025 | 89,300.00 | 90,400.00 | 87,600.00 | 88,600.00 | 88,600.00 | -1.34% | 10,890 |
| Jul 18, 2025 | 91,300.00 | 91,600.00 | 87,100.00 | 89,800.00 | 89,800.00 | -1.64% | 8,218 |
| Jul 17, 2025 | 91,500.00 | 92,500.00 | 88,500.00 | 91,300.00 | 91,300.00 | -0.22% | 22,264 |
| Jul 16, 2025 | 95,000.00 | 95,300.00 | 91,000.00 | 91,500.00 | 91,500.00 | -3.68% | 14,637 |
| Jul 15, 2025 | 94,900.00 | 96,200.00 | 92,100.00 | 95,000.00 | 95,000.00 | 0.11% | 8,068 |
| Jul 14, 2025 | 87,200.00 | 96,700.00 | 87,200.00 | 94,900.00 | 94,900.00 | 8.83% | 28,999 |
| Jul 11, 2025 | 88,800.00 | 90,700.00 | 86,600.00 | 87,200.00 | 87,200.00 | -1.91% | 6,973 |
| Jul 10, 2025 | 85,600.00 | 89,000.00 | 85,600.00 | 88,900.00 | 88,900.00 | 1.48% | 5,569 |
| Jul 9, 2025 | 85,000.00 | 88,000.00 | 84,500.00 | 87,600.00 | 87,600.00 | 3.67% | 9,274 |
| Jul 8, 2025 | 80,700.00 | 85,000.00 | 80,200.00 | 84,500.00 | 84,500.00 | 4.84% | 10,578 |
| Jul 7, 2025 | 78,800.00 | 80,600.00 | 77,000.00 | 80,600.00 | 80,600.00 | 2.15% | 6,865 |
| Jul 4, 2025 | 82,700.00 | 82,700.00 | 78,400.00 | 78,900.00 | 78,900.00 | -4.59% | 7,563 |
| Jul 3, 2025 | 84,900.00 | 84,900.00 | 81,900.00 | 82,700.00 | 82,700.00 | -1.66% | 5,677 |
| Jul 2, 2025 | 88,700.00 | 88,700.00 | 83,400.00 | 84,100.00 | 84,100.00 | -4.86% | 14,330 |
| Jul 1, 2025 | 86,100.00 | 91,500.00 | 85,800.00 | 88,400.00 | 88,400.00 | 3.39% | 26,429 |
| Jun 30, 2025 | 85,500.00 | 87,400.00 | 84,800.00 | 85,500.00 | 85,500.00 | -0.58% | 7,144 |