CJ Corporation (KRX:001045)
South Korea · Delayed Price · Currency is KRW · Preferred Stock66,600
-600 (-0.89%)
At close: Jul 16, 2026
KRX:001045 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 65,800.00 | 67,400.00 | 65,700.00 | 66,600.00 | 66,600.00 | -0.89% | 1,940 |
| Jul 15, 2026 | 65,900.00 | 67,500.00 | 65,600.00 | 67,200.00 | 67,200.00 | 2.60% | 1,636 |
| Jul 14, 2026 | 66,100.00 | 67,500.00 | 65,500.00 | 65,500.00 | 65,500.00 | -1.06% | 3,826 |
| Jul 13, 2026 | 68,000.00 | 68,000.00 | 65,700.00 | 66,200.00 | 66,200.00 | -0.30% | 6,091 |
| Jul 10, 2026 | 64,400.00 | 67,100.00 | 64,400.00 | 66,400.00 | 66,400.00 | 3.11% | 2,511 |
| Jul 9, 2026 | 64,300.00 | 66,000.00 | 63,300.00 | 64,400.00 | 64,400.00 | -0.31% | 5,744 |
| Jul 8, 2026 | 66,100.00 | 67,000.00 | 64,500.00 | 64,600.00 | 64,600.00 | -3.00% | 8,297 |
| Jul 7, 2026 | 67,000.00 | 67,600.00 | 66,000.00 | 66,600.00 | 66,600.00 | -0.15% | 4,615 |
| Jul 6, 2026 | 68,000.00 | 68,500.00 | 65,900.00 | 66,700.00 | 66,700.00 | -1.91% | 5,463 |
| Jul 3, 2026 | 69,000.00 | 69,600.00 | 65,900.00 | 68,000.00 | 68,000.00 | -1.88% | 4,435 |
| Jul 2, 2026 | 67,700.00 | 69,500.00 | 66,000.00 | 69,300.00 | 69,300.00 | 2.36% | 4,227 |
| Jul 1, 2026 | 67,300.00 | 69,000.00 | 67,300.00 | 67,700.00 | 67,700.00 | 0.74% | 2,052 |
| Jun 30, 2026 | 69,600.00 | 69,600.00 | 67,100.00 | 67,200.00 | 67,200.00 | -2.75% | 2,895 |
| Jun 29, 2026 | 66,800.00 | 69,200.00 | 66,400.00 | 69,100.00 | 69,100.00 | 3.44% | 5,291 |
| Jun 26, 2026 | 68,600.00 | 68,600.00 | 65,900.00 | 66,800.00 | 66,800.00 | -2.62% | 4,417 |
| Jun 25, 2026 | 70,100.00 | 70,500.00 | 67,600.00 | 68,600.00 | 68,600.00 | -1.29% | 4,561 |
| Jun 24, 2026 | 70,000.00 | 70,300.00 | 68,400.00 | 69,500.00 | 69,500.00 | -0.71% | 6,103 |
| Jun 23, 2026 | 72,100.00 | 72,900.00 | 69,800.00 | 70,000.00 | 70,000.00 | -1.69% | 4,282 |
| Jun 22, 2026 | 73,600.00 | 73,600.00 | 71,200.00 | 71,200.00 | 71,200.00 | -3.26% | 4,305 |
| Jun 19, 2026 | 75,300.00 | 75,700.00 | 72,600.00 | 73,600.00 | 73,600.00 | -2.26% | 3,300 |
| Jun 18, 2026 | 76,600.00 | 77,100.00 | 74,800.00 | 75,300.00 | 75,300.00 | -1.18% | 3,114 |
| Jun 17, 2026 | 76,500.00 | 76,500.00 | 74,000.00 | 76,200.00 | 76,200.00 | 0.40% | 2,610 |
| Jun 16, 2026 | 75,000.00 | 76,000.00 | 74,100.00 | 75,900.00 | 75,900.00 | 3.83% | 2,720 |
| Jun 15, 2026 | 75,100.00 | 76,100.00 | 72,800.00 | 73,100.00 | 73,100.00 | -0.27% | 3,895 |
| Jun 12, 2026 | 73,100.00 | 75,500.00 | 73,000.00 | 73,300.00 | 73,300.00 | 0.41% | 3,555 |
| Jun 11, 2026 | 73,400.00 | 73,800.00 | 71,800.00 | 73,000.00 | 73,000.00 | -0.54% | 1,852 |
| Jun 10, 2026 | 76,200.00 | 77,100.00 | 72,000.00 | 73,400.00 | 73,400.00 | -3.67% | 6,815 |
| Jun 9, 2026 | 74,300.00 | 77,800.00 | 73,900.00 | 76,200.00 | 76,200.00 | 2.70% | 6,157 |
| Jun 8, 2026 | 80,000.00 | 80,000.00 | 72,500.00 | 74,200.00 | 74,200.00 | -7.71% | 4,142 |
| Jun 5, 2026 | 81,900.00 | 81,900.00 | 78,200.00 | 80,400.00 | 80,400.00 | -1.83% | 5,794 |
| Jun 4, 2026 | 83,900.00 | 83,900.00 | 80,400.00 | 81,900.00 | 81,900.00 | -2.38% | 3,472 |
| Jun 2, 2026 | 83,200.00 | 84,400.00 | 81,900.00 | 83,900.00 | 83,900.00 | 0.84% | 4,501 |
| 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% | 3,962 |
| May 28, 2026 | 81,000.00 | 82,100.00 | 78,300.00 | 80,600.00 | 80,600.00 | -1.47% | 3,665 |
| 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% | 6,362 |
| May 19, 2026 | 82,000.00 | 82,400.00 | 80,100.00 | 82,000.00 | 82,000.00 | -0.49% | 6,592 |
| 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 |