CJ Corporation (KRX:001045)
South Korea · Delayed Price · Currency is KRW 87,200
+2,200 (2.59%)
Last updated: Jul 30, 2025
CJ Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 86,500.00 | 86,500.00 | 81,900.00 | 82,800.00 | 82,800.00 | -4.28% | 11,405 |
| 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 |
| Jun 27, 2025 | 84,700.00 | 87,000.00 | 83,600.00 | 86,000.00 | 86,000.00 | 1.65% | 7,745 |
| Jun 26, 2025 | 87,500.00 | 87,700.00 | 82,700.00 | 84,600.00 | 84,600.00 | -3.53% | 12,144 |
| Jun 25, 2025 | 86,200.00 | 88,200.00 | 85,000.00 | 87,700.00 | 87,700.00 | 3.42% | 13,908 |
| Jun 24, 2025 | 83,000.00 | 85,800.00 | 82,800.00 | 84,800.00 | 84,800.00 | 3.54% | 12,843 |
| Jun 23, 2025 | 81,200.00 | 82,700.00 | 80,100.00 | 81,900.00 | 81,900.00 | -2.03% | 14,132 |
| Jun 20, 2025 | 84,300.00 | 85,000.00 | 81,500.00 | 83,600.00 | 83,600.00 | -0.83% | 15,291 |
| Jun 19, 2025 | 80,900.00 | 87,800.00 | 80,900.00 | 84,300.00 | 84,300.00 | 6.31% | 30,666 |
| Jun 18, 2025 | 80,900.00 | 81,900.00 | 79,100.00 | 79,300.00 | 79,300.00 | -2.46% | 11,784 |
| Jun 17, 2025 | 85,400.00 | 86,400.00 | 80,900.00 | 81,300.00 | 81,300.00 | -4.91% | 17,979 |
| Jun 16, 2025 | 82,000.00 | 85,500.00 | 81,000.00 | 85,500.00 | 85,500.00 | 4.27% | 14,687 |
| Jun 13, 2025 | 82,900.00 | 83,100.00 | 79,100.00 | 82,000.00 | 82,000.00 | -1.44% | 20,914 |
| Jun 12, 2025 | 86,900.00 | 86,900.00 | 82,800.00 | 83,200.00 | 83,200.00 | -4.37% | 13,856 |
| Jun 11, 2025 | 85,000.00 | 88,200.00 | 83,600.00 | 87,000.00 | 87,000.00 | 2.35% | 11,520 |
| Jun 10, 2025 | 89,500.00 | 89,500.00 | 83,400.00 | 85,000.00 | 85,000.00 | -4.06% | 20,890 |
| Jun 9, 2025 | 89,100.00 | 93,000.00 | 87,100.00 | 88,600.00 | 88,600.00 | 3.14% | 44,321 |
| Jun 5, 2025 | 87,000.00 | 87,500.00 | 85,000.00 | 85,900.00 | 85,900.00 | -0.69% | 15,265 |
| Jun 4, 2025 | 79,900.00 | 86,900.00 | 79,400.00 | 86,500.00 | 86,500.00 | 11.18% | 35,960 |
| Jun 2, 2025 | 78,000.00 | 78,800.00 | 76,500.00 | 77,800.00 | 77,800.00 | -0.26% | 7,928 |
| May 30, 2025 | 79,000.00 | 79,000.00 | 76,000.00 | 78,000.00 | 78,000.00 | 0.26% | 16,222 |
| May 29, 2025 | 76,400.00 | 79,800.00 | 76,400.00 | 77,800.00 | 77,800.00 | 2.64% | 24,773 |
| May 28, 2025 | 73,700.00 | 77,000.00 | 73,050.00 | 75,800.00 | 75,800.00 | 2.99% | 9,535 |
| May 27, 2025 | 71,600.00 | 74,000.00 | 71,100.00 | 73,600.00 | 73,600.00 | 2.08% | 4,766 |
| May 26, 2025 | 72,900.00 | 72,900.00 | 71,100.00 | 72,100.00 | 72,100.00 | 0.84% | 2,953 |
| May 23, 2025 | 72,200.00 | 72,700.00 | 70,500.00 | 71,500.00 | 71,500.00 | -0.97% | 5,217 |
| May 22, 2025 | 70,900.00 | 74,500.00 | 70,900.00 | 72,200.00 | 72,200.00 | 0.84% | 5,590 |