CJ Corporation (KRX:001045)
South Korea · Delayed Price · Currency is KRW · Preferred Stock67,700
-400 (-0.59%)
Sep 4, 2026, 11:28 AM KST
KRX:001045 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 4,502 |
| 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% | 3,978 |
| Aug 27, 2026 | 69,200.00 | 69,600.00 | 68,500.00 | 69,000.00 | 69,000.00 | -1.15% | 6,472 |
| Aug 26, 2026 | 69,600.00 | 69,900.00 | 68,700.00 | 69,800.00 | 69,800.00 | 0.14% | 6,048 |
| 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 |
| Aug 7, 2026 | 77,000.00 | 77,000.00 | 74,800.00 | 76,000.00 | 76,000.00 | -0.78% | 2,279 |
| Aug 6, 2026 | 70,000.00 | 76,600.00 | 70,000.00 | 76,600.00 | 76,600.00 | 9.12% | 7,968 |
| Aug 5, 2026 | 68,200.00 | 70,700.00 | 68,000.00 | 70,200.00 | 70,200.00 | 3.85% | 2,895 |
| Aug 4, 2026 | 66,500.00 | 68,800.00 | 66,500.00 | 67,600.00 | 67,600.00 | -1.17% | 4,904 |
| Aug 3, 2026 | 67,000.00 | 68,900.00 | 65,900.00 | 68,400.00 | 68,400.00 | 0.88% | 4,592 |
| Jul 31, 2026 | 66,600.00 | 68,000.00 | 66,100.00 | 67,800.00 | 67,800.00 | 1.80% | 4,451 |
| Jul 30, 2026 | 65,000.00 | 67,600.00 | 64,700.00 | 66,600.00 | 66,600.00 | 2.94% | 3,354 |
| Jul 29, 2026 | 67,600.00 | 67,700.00 | 63,500.00 | 64,700.00 | 64,700.00 | -4.29% | 9,617 |
| Jul 28, 2026 | 69,500.00 | 69,500.00 | 66,500.00 | 67,600.00 | 67,600.00 | -2.73% | 7,011 |
| Jul 27, 2026 | 68,900.00 | 70,000.00 | 67,100.00 | 69,500.00 | 69,500.00 | 2.06% | 4,967 |
| Jul 24, 2026 | 69,400.00 | 69,400.00 | 66,600.00 | 68,100.00 | 68,100.00 | -2.16% | 2,651 |
| Jul 23, 2026 | 67,000.00 | 69,600.00 | 67,000.00 | 69,600.00 | 69,600.00 | 3.88% | 4,823 |
| Jul 22, 2026 | 65,900.00 | 67,400.00 | 64,600.00 | 67,000.00 | 67,000.00 | 4.04% | 4,059 |
| Jul 21, 2026 | 64,100.00 | 65,200.00 | 64,000.00 | 64,400.00 | 64,400.00 | 0.16% | 1,461 |
| Jul 20, 2026 | 66,000.00 | 66,000.00 | 64,100.00 | 64,300.00 | 64,300.00 | -3.45% | 5,156 |
| 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% | 4,440 |
| 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 |