CJ Corporation (KRX:001045)
South Korea · Delayed Price · Currency is KRW · Preferred Stock83,900
+700 (0.84%)
Jun 2, 2026, 3:30 PM KST
KRX:001045 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 83,200.00 | 84,400.00 | 81,900.00 | 83,900.00 | 83,900.00 | 0.84% | 4,499 |
| Jun 1, 2026 | 80,700.00 | 84,800.00 | 80,300.00 | 83,200.00 | 83,200.00 | 5.32% | 8,073 |
| May 29, 2026 | 79,700.00 | 80,900.00 | 78,200.00 | 79,000.00 | 79,000.00 | -1.99% | 3,961 |
| May 28, 2026 | 81,000.00 | 82,100.00 | 78,300.00 | 80,600.00 | 80,600.00 | -1.47% | 3,664 |
| May 27, 2026 | 81,500.00 | 82,400.00 | 81,500.00 | 81,800.00 | 81,800.00 | -0.24% | 5,722 |
| May 26, 2026 | 82,200.00 | 83,000.00 | 81,300.00 | 82,000.00 | 82,000.00 | -0.24% | 3,801 |
| May 22, 2026 | 81,700.00 | 82,900.00 | 81,100.00 | 82,200.00 | 82,200.00 | 1.86% | 1,609 |
| May 21, 2026 | 80,300.00 | 81,900.00 | 80,300.00 | 80,700.00 | 80,700.00 | 1.25% | 3,488 |
| May 20, 2026 | 82,000.00 | 82,000.00 | 78,900.00 | 79,700.00 | 79,700.00 | -2.80% | 6,361 |
| May 19, 2026 | 82,000.00 | 82,400.00 | 80,100.00 | 82,000.00 | 82,000.00 | -0.49% | 6,552 |
| May 18, 2026 | 87,500.00 | 87,500.00 | 81,700.00 | 82,400.00 | 82,400.00 | -6.26% | 13,129 |
| May 15, 2026 | 87,500.00 | 90,900.00 | 84,900.00 | 87,900.00 | 87,900.00 | 0.46% | 7,556 |
| May 14, 2026 | 84,300.00 | 87,800.00 | 84,300.00 | 87,500.00 | 87,500.00 | 2.94% | 3,367 |
| May 13, 2026 | 85,500.00 | 87,600.00 | 84,300.00 | 85,000.00 | 85,000.00 | -0.82% | 5,645 |
| May 12, 2026 | 88,900.00 | 88,900.00 | 84,700.00 | 85,700.00 | 85,700.00 | -3.60% | 9,037 |
| May 11, 2026 | 92,000.00 | 92,000.00 | 84,800.00 | 88,900.00 | 88,900.00 | -3.37% | 5,865 |
| May 8, 2026 | 89,500.00 | 92,400.00 | 89,100.00 | 92,000.00 | 92,000.00 | 2.79% | 14,127 |
| May 7, 2026 | 88,600.00 | 90,200.00 | 88,200.00 | 89,500.00 | 89,500.00 | 1.02% | 2,342 |
| May 6, 2026 | 90,800.00 | 90,800.00 | 88,500.00 | 88,600.00 | 88,600.00 | -2.42% | 10,016 |
| May 4, 2026 | 90,300.00 | 91,800.00 | 89,600.00 | 90,800.00 | 90,800.00 | 0.78% | 4,742 |
| Apr 30, 2026 | 91,400.00 | 91,600.00 | 89,900.00 | 90,100.00 | 90,100.00 | -1.42% | 2,631 |
| Apr 29, 2026 | 90,700.00 | 92,000.00 | 90,600.00 | 91,400.00 | 91,400.00 | 0.77% | 3,269 |
| Apr 28, 2026 | 90,000.00 | 91,600.00 | 89,000.00 | 90,700.00 | 90,700.00 | 0.78% | 4,169 |
| Apr 27, 2026 | 90,500.00 | 91,500.00 | 89,100.00 | 90,000.00 | 90,000.00 | -0.44% | 2,677 |
| Apr 24, 2026 | 88,600.00 | 90,400.00 | 88,600.00 | 90,400.00 | 90,400.00 | 1.46% | 2,232 |
| Apr 23, 2026 | 89,600.00 | 89,700.00 | 87,400.00 | 89,100.00 | 89,100.00 | 1.37% | 2,231 |
| Apr 22, 2026 | 88,700.00 | 88,700.00 | 86,500.00 | 87,900.00 | 87,900.00 | -0.90% | 5,998 |
| Apr 21, 2026 | 88,100.00 | 89,200.00 | 88,000.00 | 88,700.00 | 88,700.00 | 0.68% | 2,123 |
| Apr 20, 2026 | 88,800.00 | 89,500.00 | 88,100.00 | 88,100.00 | 88,100.00 | -0.34% | 1,999 |
| Apr 17, 2026 | 88,800.00 | 89,300.00 | 87,400.00 | 88,400.00 | 88,400.00 | 1.14% | 3,426 |
| Apr 16, 2026 | 85,700.00 | 89,100.00 | 85,700.00 | 87,400.00 | 87,400.00 | 2.10% | 5,472 |
| Apr 15, 2026 | 85,300.00 | 85,600.00 | 84,400.00 | 85,600.00 | 85,600.00 | 1.06% | 1,601 |
| Apr 14, 2026 | 85,400.00 | 85,400.00 | 84,300.00 | 84,700.00 | 84,700.00 | -0.82% | 2,970 |
| Apr 13, 2026 | 85,800.00 | 85,800.00 | 84,000.00 | 85,400.00 | 85,400.00 | -0.58% | 3,392 |
| Apr 10, 2026 | 85,800.00 | 86,200.00 | 85,000.00 | 85,900.00 | 85,900.00 | 0.94% | 2,316 |
| Apr 9, 2026 | 85,600.00 | 86,000.00 | 84,400.00 | 85,100.00 | 85,100.00 | 0.24% | 2,487 |
| Apr 8, 2026 | 84,000.00 | 85,700.00 | 84,000.00 | 84,900.00 | 84,900.00 | 2.78% | 2,091 |
| Apr 7, 2026 | 84,500.00 | 85,400.00 | 82,400.00 | 82,600.00 | 82,600.00 | -0.48% | 1,916 |
| Apr 6, 2026 | 81,000.00 | 85,000.00 | 80,500.00 | 83,000.00 | 83,000.00 | -0.72% | 2,578 |
| Apr 3, 2026 | 83,800.00 | 84,700.00 | 83,600.00 | 83,600.00 | 83,600.00 | 0.72% | 1,062 |
| Apr 2, 2026 | 87,200.00 | 87,200.00 | 82,600.00 | 83,000.00 | 83,000.00 | -3.71% | 6,917 |
| Apr 1, 2026 | 86,100.00 | 86,450.00 | 84,500.00 | 86,200.00 | 86,200.00 | 2.62% | 3,856 |
| Mar 31, 2026 | 86,300.00 | 87,300.00 | 84,000.00 | 84,000.00 | 84,000.00 | -3.00% | 4,353 |
| Mar 30, 2026 | 86,200.00 | 87,800.00 | 84,800.00 | 86,600.00 | 86,600.00 | -0.97% | 5,387 |
| Mar 27, 2026 | 90,000.00 | 90,900.00 | 87,900.00 | 90,800.00 | 87,450.00 | 0.78% | 6,405 |
| Mar 26, 2026 | 91,400.00 | 92,000.00 | 89,900.00 | 90,100.00 | 86,775.83 | -1.42% | 3,567 |
| Mar 25, 2026 | 89,900.00 | 91,400.00 | 89,900.00 | 91,400.00 | 88,027.86 | 1.78% | 2,551 |
| Mar 24, 2026 | 89,000.00 | 91,400.00 | 87,500.00 | 89,800.00 | 86,486.89 | 2.98% | 5,644 |
| Mar 23, 2026 | 91,000.00 | 91,000.00 | 86,600.00 | 87,200.00 | 83,982.82 | -5.32% | 7,785 |
| Mar 20, 2026 | 90,000.00 | 92,500.00 | 90,000.00 | 92,100.00 | 88,702.04 | 2.91% | 5,297 |