CJ Corporation (KRX:001045)
South Korea · Delayed Price · Currency is KRW 90,100
+1,900 (2.15%)
At close: Nov 26, 2025
CJ Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 89,400.00 | 90,400.00 | 87,200.00 | 90,100.00 | 90,100.00 | 2.15% | 2,514 |
| Nov 25, 2025 | 91,100.00 | 94,000.00 | 87,900.00 | 88,200.00 | 88,200.00 | -3.82% | 9,308 |
| Nov 24, 2025 | 94,000.00 | 96,900.00 | 90,900.00 | 91,700.00 | 91,700.00 | -1.29% | 17,234 |
| Nov 21, 2025 | 95,500.00 | 95,500.00 | 92,100.00 | 92,900.00 | 92,900.00 | -2.72% | 9,361 |
| Nov 20, 2025 | 88,500.00 | 96,400.00 | 88,500.00 | 95,500.00 | 95,500.00 | 7.91% | 18,936 |
| Nov 19, 2025 | 89,500.00 | 90,800.00 | 87,100.00 | 88,500.00 | 88,500.00 | -0.90% | 3,923 |
| Nov 18, 2025 | 90,900.00 | 92,700.00 | 88,700.00 | 89,300.00 | 89,300.00 | -1.76% | 19,404 |
| Nov 17, 2025 | 90,700.00 | 93,500.00 | 90,000.00 | 90,900.00 | 90,900.00 | 2.48% | 14,465 |
| Nov 14, 2025 | 91,000.00 | 91,700.00 | 87,700.00 | 88,700.00 | 88,700.00 | -2.53% | 4,094 |
| Nov 13, 2025 | 90,900.00 | 91,000.00 | 89,500.00 | 91,000.00 | 91,000.00 | -0.33% | 1,896 |
| Nov 12, 2025 | 90,500.00 | 91,400.00 | 89,400.00 | 91,300.00 | 91,300.00 | 0.88% | 3,236 |
| Nov 11, 2025 | 91,750.00 | 93,700.00 | 89,400.00 | 90,500.00 | 90,500.00 | -0.98% | 8,773 |
| Nov 10, 2025 | 87,100.00 | 91,700.00 | 87,000.00 | 91,400.00 | 91,400.00 | 4.94% | 6,782 |
| Nov 7, 2025 | 90,500.00 | 90,500.00 | 84,500.00 | 87,100.00 | 87,100.00 | -3.86% | 15,151 |
| Nov 6, 2025 | 88,200.00 | 92,000.00 | 86,500.00 | 90,600.00 | 90,600.00 | 2.95% | 12,298 |
| Nov 5, 2025 | 91,900.00 | 91,900.00 | 86,000.00 | 88,000.00 | 88,000.00 | -4.24% | 8,494 |
| Nov 4, 2025 | 93,500.00 | 95,500.00 | 91,500.00 | 91,900.00 | 91,900.00 | -1.82% | 11,829 |
| Nov 3, 2025 | 91,500.00 | 95,300.00 | 91,400.00 | 93,600.00 | 93,600.00 | 2.41% | 16,465 |
| Oct 31, 2025 | 93,400.00 | 93,800.00 | 90,600.00 | 91,400.00 | 91,400.00 | -0.11% | 3,338 |
| Oct 30, 2025 | 91,900.00 | 93,400.00 | 90,500.00 | 91,500.00 | 91,500.00 | -1.61% | 6,282 |
| Oct 29, 2025 | 94,600.00 | 94,600.00 | 91,800.00 | 93,000.00 | 93,000.00 | -1.06% | 5,838 |
| Oct 28, 2025 | 93,200.00 | 94,900.00 | 92,000.00 | 94,000.00 | 94,000.00 | 0.53% | 5,436 |
| Oct 27, 2025 | 94,200.00 | 95,000.00 | 92,400.00 | 93,500.00 | 93,500.00 | 0.11% | 12,565 |
| Oct 24, 2025 | 94,300.00 | 94,300.00 | 91,400.00 | 93,400.00 | 93,400.00 | -0.95% | 7,755 |
| Oct 23, 2025 | 95,700.00 | 95,700.00 | 93,700.00 | 94,300.00 | 94,300.00 | -0.74% | 9,008 |
| Oct 22, 2025 | 93,100.00 | 96,100.00 | 92,700.00 | 95,000.00 | 95,000.00 | 2.15% | 6,838 |
| Oct 21, 2025 | 95,200.00 | 95,500.00 | 91,700.00 | 93,000.00 | 93,000.00 | -2.31% | 16,206 |
| Oct 20, 2025 | 90,500.00 | 95,200.00 | 88,200.00 | 95,200.00 | 95,200.00 | 5.19% | 6,306 |
| Oct 17, 2025 | 91,800.00 | 92,800.00 | 89,100.00 | 90,500.00 | 90,500.00 | -1.42% | 11,512 |
| Oct 16, 2025 | 91,000.00 | 92,500.00 | 90,100.00 | 91,800.00 | 91,800.00 | 1.44% | 8,742 |
| Oct 15, 2025 | 89,500.00 | 90,700.00 | 89,200.00 | 90,500.00 | 90,500.00 | 1.91% | 2,545 |
| Oct 14, 2025 | 91,000.00 | 94,000.00 | 88,200.00 | 88,800.00 | 88,800.00 | -2.84% | 14,528 |
| Oct 13, 2025 | 91,100.00 | 93,200.00 | 90,700.00 | 91,400.00 | 91,400.00 | -2.45% | 5,255 |
| Oct 10, 2025 | 94,700.00 | 94,900.00 | 92,300.00 | 93,700.00 | 93,700.00 | -0.74% | 4,621 |
| Oct 2, 2025 | 96,300.00 | 97,500.00 | 94,000.00 | 94,400.00 | 94,400.00 | -1.97% | 9,848 |
| 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 | - | 2,125 |
| 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% | 7,138 |
| Sep 23, 2025 | 106,600.00 | 106,900.00 | 103,000.00 | 103,900.00 | 103,900.00 | -2.72% | 4,862 |
| Sep 22, 2025 | 111,000.00 | 111,000.00 | 106,000.00 | 106,800.00 | 106,800.00 | -1.11% | 8,263 |
| 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% | 6,798 |
| Sep 17, 2025 | 102,500.00 | 103,400.00 | 100,100.00 | 102,000.00 | 102,000.00 | - | 3,706 |
| 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 |