CJ Corporation (KRX:001045)
South Korea · Delayed Price · Currency is KRW 56,800
-300 (-0.53%)
Nov 13, 2026, 3:30 PM KST
KRX:001045 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 57,200.00 | 57,200.00 | 56,200.00 | 56,800.00 | 56,800.00 | -0.53% | 2,356 |
| Nov 12, 2026 | 57,100.00 | 57,200.00 | 55,700.00 | 57,100.00 | 57,100.00 | 0.53% | 2,031 |
| Nov 11, 2026 | 56,500.00 | 57,250.00 | 56,000.00 | 56,800.00 | 56,800.00 | 0.53% | 3,979 |
| Nov 10, 2026 | 54,000.00 | 56,900.00 | 54,000.00 | 56,500.00 | 56,500.00 | 0.71% | 2,272 |
| Nov 9, 2026 | 55,500.00 | 56,700.00 | 55,500.00 | 56,100.00 | 56,100.00 | -0.18% | 413 |
| Nov 6, 2026 | 55,900.00 | 56,600.00 | 54,100.00 | 56,200.00 | 56,200.00 | -1.40% | 3,153 |
| Nov 5, 2026 | 56,500.00 | 58,000.00 | 56,500.00 | 57,000.00 | 57,000.00 | 0.88% | 2,239 |
| Nov 4, 2026 | 56,300.00 | 56,700.00 | 54,700.00 | 56,500.00 | 56,500.00 | 0.53% | 5,499 |
| Nov 3, 2026 | 56,100.00 | 56,250.00 | 55,400.00 | 56,200.00 | 56,200.00 | -0.53% | 1,334 |
| Nov 2, 2026 | 55,100.00 | 56,600.00 | 54,500.00 | 56,500.00 | 56,500.00 | 1.99% | 3,748 |
| Oct 30, 2026 | 56,100.00 | 56,100.00 | 53,600.00 | 55,400.00 | 55,400.00 | -0.54% | 11,053 |
| Oct 29, 2026 | 56,300.00 | 56,300.00 | 54,200.00 | 55,700.00 | 55,700.00 | -0.54% | 24,609 |
| Oct 28, 2026 | 55,800.00 | 56,800.00 | 55,800.00 | 56,000.00 | 56,000.00 | 0.36% | 2,322 |
| Oct 27, 2026 | 55,600.00 | 56,500.00 | 54,700.00 | 55,800.00 | 55,800.00 | -1.06% | 39,155 |
| Oct 26, 2026 | 57,000.00 | 57,900.00 | 55,200.00 | 56,400.00 | 56,400.00 | -2.76% | 7,201 |
| Oct 23, 2026 | 59,100.00 | 59,100.00 | 56,000.00 | 58,000.00 | 58,000.00 | -2.19% | 25,735 |
| Oct 22, 2026 | 59,200.00 | 60,000.00 | 59,100.00 | 59,300.00 | 59,300.00 | -1.17% | 915 |
| Oct 21, 2026 | 59,700.00 | 60,200.00 | 58,900.00 | 60,000.00 | 60,000.00 | 0.50% | 6,355 |
| 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 |