CJ Corporation (KRX:001045)
South Korea · Delayed Price · Currency is KRW · Preferred Stock87,500
+1,900 (2.22%)
Apr 16, 2026, 1:33 PM KST
KRX:001045 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3,825 |
| Mar 31, 2026 | 86,300.00 | 87,300.00 | 84,000.00 | 84,000.00 | 84,000.00 | -3.00% | 4,350 |
| Mar 30, 2026 | 86,200.00 | 87,800.00 | 84,800.00 | 86,600.00 | 86,600.00 | -4.63% | 5,375 |
| 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 |
| Mar 19, 2026 | 88,400.00 | 90,000.00 | 87,400.00 | 89,500.00 | 86,197.96 | 0.22% | 3,236 |
| Mar 18, 2026 | 88,400.00 | 91,200.00 | 88,200.00 | 89,300.00 | 86,005.34 | 1.02% | 4,392 |
| Mar 17, 2026 | 88,700.00 | 90,000.00 | 87,500.00 | 88,400.00 | 85,138.55 | -0.11% | 4,888 |
| Mar 16, 2026 | 86,000.00 | 93,100.00 | 85,000.00 | 88,500.00 | 85,234.86 | 2.19% | 10,519 |
| Mar 13, 2026 | 86,100.00 | 87,300.00 | 84,800.00 | 86,600.00 | 83,404.96 | -1.03% | 5,095 |
| Mar 12, 2026 | 88,200.00 | 88,200.00 | 85,900.00 | 87,500.00 | 84,271.75 | -0.91% | 4,584 |
| Mar 11, 2026 | 86,300.00 | 88,800.00 | 85,500.00 | 88,300.00 | 85,042.24 | 4.37% | 5,847 |
| Mar 10, 2026 | 85,200.00 | 85,400.00 | 83,400.00 | 84,600.00 | 81,478.74 | 2.30% | 7,240 |
| Mar 9, 2026 | 85,800.00 | 86,000.00 | 81,100.00 | 82,700.00 | 79,648.84 | -5.27% | 6,500 |
| Mar 6, 2026 | 88,000.00 | 88,000.00 | 85,200.00 | 87,300.00 | 84,079.13 | -0.80% | 4,385 |
| Mar 5, 2026 | 85,800.00 | 90,000.00 | 85,800.00 | 88,000.00 | 84,753.30 | 4.51% | 6,549 |
| Mar 4, 2026 | 91,700.00 | 93,000.00 | 83,000.00 | 84,200.00 | 81,093.50 | -11.92% | 12,786 |
| Mar 3, 2026 | 97,600.00 | 100,100.00 | 95,600.00 | 95,600.00 | 92,072.91 | -3.63% | 9,251 |
| Feb 27, 2026 | 100,100.00 | 101,000.00 | 98,000.00 | 99,200.00 | 95,540.09 | -1.00% | 7,685 |
| Feb 26, 2026 | 99,800.00 | 101,200.00 | 98,800.00 | 100,200.00 | 96,503.19 | 0.40% | 5,864 |
| Feb 25, 2026 | 100,200.00 | 100,900.00 | 98,500.00 | 99,800.00 | 96,117.95 | -0.30% | 5,965 |
| Feb 24, 2026 | 99,800.00 | 100,700.00 | 98,200.00 | 100,100.00 | 96,406.88 | -0.40% | 3,702 |
| Feb 23, 2026 | 100,700.00 | 100,700.00 | 99,400.00 | 100,500.00 | 96,792.13 | -0.10% | 5,242 |
| Feb 20, 2026 | 100,100.00 | 102,000.00 | 99,700.00 | 100,600.00 | 96,888.44 | 0.50% | 7,806 |
| Feb 19, 2026 | 102,100.00 | 102,200.00 | 98,900.00 | 100,100.00 | 96,406.88 | -1.86% | 9,040 |
| Feb 13, 2026 | 104,300.00 | 104,300.00 | 102,000.00 | 102,000.00 | 98,236.78 | -2.21% | 5,284 |
| Feb 12, 2026 | 102,800.00 | 104,400.00 | 102,300.00 | 104,300.00 | 100,451.93 | 1.46% | 5,010 |
| Feb 11, 2026 | 101,500.00 | 104,000.00 | 99,900.00 | 102,800.00 | 99,007.27 | 1.28% | 6,982 |
| Feb 10, 2026 | 98,700.00 | 102,900.00 | 98,700.00 | 101,500.00 | 97,755.23 | 2.94% | 7,994 |
| Feb 9, 2026 | 97,000.00 | 100,300.00 | 97,000.00 | 98,600.00 | 94,962.22 | 2.28% | 7,356 |
| Feb 6, 2026 | 97,900.00 | 97,900.00 | 91,200.00 | 96,400.00 | 92,843.39 | -1.53% | 7,510 |
| Feb 5, 2026 | 98,500.00 | 100,500.00 | 96,000.00 | 97,900.00 | 94,288.05 | -1.21% | 8,504 |
| Feb 4, 2026 | 98,900.00 | 100,200.00 | 96,000.00 | 99,100.00 | 95,443.78 | - | 9,551 |
| Feb 3, 2026 | 99,200.00 | 101,000.00 | 97,700.00 | 99,100.00 | 95,443.78 | 0.41% | 12,662 |
| Feb 2, 2026 | 98,000.00 | 103,000.00 | 94,700.00 | 98,700.00 | 95,058.54 | -0.60% | 18,201 |
| Jan 30, 2026 | 93,600.00 | 99,500.00 | 89,000.00 | 99,300.00 | 95,636.40 | 6.20% | 18,549 |