CJ Corporation (KRX:001045)
South Korea · Delayed Price · Currency is KRW 95,000
-1,300 (-1.35%)
At close: Oct 2, 2025
CJ Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 96,300.00 | 97,500.00 | 94,000.00 | 94,400.00 | 94,400.00 | -1.97% | 9,864 |
| Oct 1, 2025 | 99,500.00 | 100,500.00 | 95,900.00 | 96,300.00 | 96,300.00 | -3.22% | 7,352 |
| Sep 30, 2025 | 100,700.00 | 101,500.00 | 98,500.00 | 99,500.00 | 99,500.00 | - | 2,158 |
| Sep 29, 2025 | 96,400.00 | 101,400.00 | 96,400.00 | 99,500.00 | 99,500.00 | 3.54% | 3,730 |
| Sep 26, 2025 | 98,300.00 | 101,200.00 | 94,100.00 | 96,100.00 | 96,100.00 | -2.14% | 10,187 |
| Sep 25, 2025 | 100,400.00 | 104,400.00 | 97,500.00 | 98,200.00 | 98,200.00 | -2.19% | 5,581 |
| Sep 24, 2025 | 105,000.00 | 105,400.00 | 98,700.00 | 100,400.00 | 100,400.00 | -3.37% | 7,159 |
| Sep 23, 2025 | 106,600.00 | 106,900.00 | 103,000.00 | 103,900.00 | 103,900.00 | -2.72% | 4,888 |
| Sep 22, 2025 | 111,000.00 | 111,000.00 | 106,000.00 | 106,800.00 | 106,800.00 | -1.11% | 8,335 |
| Sep 19, 2025 | 103,500.00 | 108,000.00 | 102,500.00 | 108,000.00 | 108,000.00 | 4.35% | 25,344 |
| Sep 18, 2025 | 102,000.00 | 105,800.00 | 101,400.00 | 103,500.00 | 103,500.00 | 1.47% | 6,864 |
| Sep 17, 2025 | 102,500.00 | 103,400.00 | 100,100.00 | 102,000.00 | 102,000.00 | - | 3,752 |
| Sep 16, 2025 | 102,200.00 | 103,100.00 | 100,000.00 | 102,000.00 | 102,000.00 | -0.20% | 9,402 |
| Sep 15, 2025 | 96,100.00 | 102,200.00 | 96,000.00 | 102,200.00 | 102,200.00 | 6.24% | 13,572 |
| Sep 12, 2025 | 97,600.00 | 98,000.00 | 94,700.00 | 96,200.00 | 96,200.00 | -0.93% | 6,618 |
| Sep 11, 2025 | 97,600.00 | 97,600.00 | 96,300.00 | 97,100.00 | 97,100.00 | -0.51% | 5,514 |
| Sep 10, 2025 | 99,000.00 | 100,700.00 | 96,900.00 | 97,600.00 | 97,600.00 | -1.41% | 9,305 |
| Sep 9, 2025 | 98,700.00 | 99,000.00 | 96,000.00 | 99,000.00 | 99,000.00 | 0.30% | 4,854 |
| Sep 8, 2025 | 94,700.00 | 99,500.00 | 94,600.00 | 98,700.00 | 98,700.00 | 4.11% | 23,816 |
| 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 |