CJ Corporation (KRX:001045)
South Korea · Delayed Price · Currency is KRW 58,000
-1,300 (-2.19%)
Oct 23, 2026, 3:30 PM KST
KRX:001045 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 59,100.00 | 59,100.00 | 56,000.00 | 58,000.00 | 58,000.00 | -2.19% | 25,665 |
| Oct 22, 2026 | 59,200.00 | 60,000.00 | 59,100.00 | 59,300.00 | 59,300.00 | -1.17% | 894 |
| Oct 21, 2026 | 59,700.00 | 60,200.00 | 58,900.00 | 60,000.00 | 60,000.00 | 0.50% | 6,346 |
| Oct 20, 2026 | 61,000.00 | 61,800.00 | 58,700.00 | 59,700.00 | 59,700.00 | -3.40% | 12,852 |
| Oct 19, 2026 | 61,700.00 | 62,000.00 | 59,700.00 | 61,800.00 | 61,800.00 | - | 15,252 |
| Oct 16, 2026 | 61,400.00 | 62,800.00 | 61,000.00 | 61,800.00 | 61,800.00 | 0.65% | 5,325 |
| Oct 15, 2026 | 62,600.00 | 62,600.00 | 60,800.00 | 61,400.00 | 61,400.00 | -3.46% | 5,471 |
| Oct 14, 2026 | 64,500.00 | 64,900.00 | 63,000.00 | 63,600.00 | 63,600.00 | -1.09% | 2,500 |
| Oct 13, 2026 | 65,400.00 | 65,500.00 | 62,700.00 | 64,300.00 | 64,300.00 | -1.68% | 4,222 |
| Oct 12, 2026 | 65,900.00 | 66,000.00 | 65,300.00 | 65,400.00 | 65,400.00 | -1.51% | 1,907 |
| Oct 8, 2026 | 66,500.00 | 66,700.00 | 66,000.00 | 66,400.00 | 66,400.00 | -0.15% | 624 |
| Oct 7, 2026 | 67,300.00 | 67,300.00 | 66,300.00 | 66,500.00 | 66,500.00 | 0.30% | 838 |
| Oct 6, 2026 | 67,500.00 | 67,500.00 | 66,100.00 | 66,300.00 | 66,300.00 | -0.45% | 1,206 |
| Oct 2, 2026 | 66,500.00 | 66,900.00 | 66,100.00 | 66,600.00 | 66,600.00 | 0.15% | 933 |
| Oct 1, 2026 | 66,500.00 | 66,800.00 | 66,100.00 | 66,500.00 | 66,500.00 | -0.75% | 1,551 |
| Sep 30, 2026 | 67,400.00 | 67,400.00 | 66,500.00 | 67,000.00 | 67,000.00 | -0.74% | 1,367 |
| Sep 29, 2026 | 67,600.00 | 67,600.00 | 66,600.00 | 67,500.00 | 67,500.00 | - | 2,342 |
| Sep 28, 2026 | 66,500.00 | 67,500.00 | 65,900.00 | 67,500.00 | 67,500.00 | 2.27% | 4,583 |
| Sep 23, 2026 | 65,800.00 | 66,400.00 | 65,500.00 | 66,000.00 | 66,000.00 | 0.30% | 2,053 |
| Sep 22, 2026 | 66,500.00 | 66,500.00 | 65,400.00 | 65,800.00 | 65,800.00 | 0.30% | 2,329 |
| Sep 21, 2026 | 64,700.00 | 65,900.00 | 64,000.00 | 65,600.00 | 65,600.00 | 2.50% | 4,046 |
| Sep 18, 2026 | 68,800.00 | 68,800.00 | 64,000.00 | 64,000.00 | 64,000.00 | -6.30% | 69,418 |
| Sep 17, 2026 | 68,000.00 | 68,400.00 | 67,800.00 | 68,300.00 | 68,300.00 | - | 2,939 |
| Sep 16, 2026 | 68,200.00 | 68,300.00 | 67,300.00 | 68,300.00 | 68,300.00 | 0.15% | 2,324 |
| Sep 15, 2026 | 68,500.00 | 68,500.00 | 67,700.00 | 68,200.00 | 68,200.00 | -0.58% | 2,100 |
| Sep 14, 2026 | 67,600.00 | 68,900.00 | 67,200.00 | 68,600.00 | 68,600.00 | 1.03% | 3,874 |
| Sep 11, 2026 | 68,400.00 | 68,400.00 | 67,400.00 | 67,900.00 | 67,900.00 | -0.73% | 2,121 |
| Sep 10, 2026 | 69,000.00 | 69,000.00 | 67,900.00 | 68,400.00 | 68,400.00 | -1.16% | 1,263 |
| Sep 9, 2026 | 69,300.00 | 69,300.00 | 67,900.00 | 69,200.00 | 69,200.00 | -0.14% | 4,552 |
| Sep 8, 2026 | 69,400.00 | 72,000.00 | 68,200.00 | 69,300.00 | 69,300.00 | -0.14% | 5,573 |
| Sep 7, 2026 | 68,500.00 | 69,400.00 | 67,700.00 | 69,400.00 | 69,400.00 | 0.73% | 3,900 |
| Sep 4, 2026 | 68,100.00 | 68,900.00 | 67,500.00 | 68,900.00 | 68,900.00 | 1.17% | 2,651 |
| Sep 3, 2026 | 67,600.00 | 68,900.00 | 67,500.00 | 68,100.00 | 68,100.00 | 0.15% | 3,475 |
| Sep 2, 2026 | 68,900.00 | 69,500.00 | 68,000.00 | 68,000.00 | 68,000.00 | -2.16% | 4,507 |
| Sep 1, 2026 | 69,000.00 | 70,300.00 | 68,700.00 | 69,500.00 | 69,500.00 | 0.72% | 4,337 |
| Aug 31, 2026 | 69,000.00 | 69,400.00 | 68,200.00 | 69,000.00 | 69,000.00 | -0.86% | 3,747 |
| Aug 28, 2026 | 68,600.00 | 69,900.00 | 68,500.00 | 69,600.00 | 69,600.00 | 0.87% | 4,012 |
| Aug 27, 2026 | 69,200.00 | 69,600.00 | 68,500.00 | 69,000.00 | 69,000.00 | -1.15% | 6,475 |
| Aug 26, 2026 | 69,600.00 | 69,900.00 | 68,700.00 | 69,800.00 | 69,800.00 | 0.14% | 6,055 |
| Aug 25, 2026 | 70,000.00 | 70,000.00 | 67,400.00 | 69,700.00 | 69,700.00 | -1.13% | 8,162 |
| Aug 24, 2026 | 69,700.00 | 70,500.00 | 68,200.00 | 70,500.00 | 70,500.00 | 1.15% | 6,485 |
| Aug 21, 2026 | 70,500.00 | 70,500.00 | 67,400.00 | 69,700.00 | 69,700.00 | -1.13% | 3,657 |
| Aug 20, 2026 | 70,300.00 | 70,600.00 | 69,100.00 | 70,500.00 | 70,500.00 | -0.14% | 3,175 |
| Aug 19, 2026 | 71,500.00 | 71,500.00 | 68,500.00 | 70,600.00 | 70,600.00 | -1.81% | 4,756 |
| Aug 18, 2026 | 73,800.00 | 74,000.00 | 71,500.00 | 71,900.00 | 71,900.00 | -2.57% | 3,420 |
| Aug 14, 2026 | 73,000.00 | 73,900.00 | 72,600.00 | 73,800.00 | 73,800.00 | 0.41% | 1,479 |
| Aug 13, 2026 | 74,400.00 | 75,600.00 | 73,300.00 | 73,500.00 | 73,500.00 | -1.21% | 2,468 |
| Aug 12, 2026 | 73,800.00 | 75,900.00 | 73,500.00 | 74,400.00 | 74,400.00 | 0.81% | 2,116 |
| Aug 11, 2026 | 74,600.00 | 75,900.00 | 73,600.00 | 73,800.00 | 73,800.00 | -2.51% | 1,987 |
| Aug 10, 2026 | 76,100.00 | 76,700.00 | 74,900.00 | 75,700.00 | 75,700.00 | -0.39% | 1,722 |