CJ Corporation (KRX:00104K)
South Korea · Delayed Price · Currency is KRW 174,500
+2,400 (1.39%)
Feb 5, 2026, 3:30 PM KST
CJ Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 171,900.00 | 177,000.00 | 167,600.00 | 174,500.00 | 174,500.00 | 1.39% | 10,230 |
| Feb 4, 2026 | 174,900.00 | 174,900.00 | 167,400.00 | 172,100.00 | 172,100.00 | -1.60% | 8,950 |
| Feb 3, 2026 | 175,100.00 | 181,900.00 | 173,400.00 | 174,900.00 | 174,900.00 | - | 13,465 |
| Feb 2, 2026 | 175,000.00 | 180,000.00 | 168,600.00 | 174,900.00 | 174,900.00 | -1.63% | 12,723 |
| Jan 30, 2026 | 171,300.00 | 179,600.00 | 170,700.00 | 177,800.00 | 177,800.00 | 3.86% | 23,227 |
| Jan 29, 2026 | 165,100.00 | 172,100.00 | 160,700.00 | 171,200.00 | 171,200.00 | 2.70% | 15,481 |
| Jan 28, 2026 | 160,700.00 | 169,400.00 | 159,500.00 | 166,700.00 | 166,700.00 | 3.60% | 20,255 |
| Jan 27, 2026 | 160,400.00 | 162,800.00 | 158,200.00 | 160,900.00 | 160,900.00 | 0.31% | 7,053 |
| Jan 26, 2026 | 163,000.00 | 163,700.00 | 158,800.00 | 160,400.00 | 160,400.00 | -1.60% | 9,107 |
| Jan 23, 2026 | 158,400.00 | 164,100.00 | 158,400.00 | 163,000.00 | 163,000.00 | 2.90% | 18,198 |
| Jan 22, 2026 | 161,500.00 | 162,200.00 | 156,800.00 | 158,400.00 | 158,400.00 | -1.92% | 13,133 |
| Jan 21, 2026 | 159,000.00 | 162,300.00 | 156,300.00 | 161,500.00 | 161,500.00 | 0.69% | 14,143 |
| Jan 20, 2026 | 157,900.00 | 163,200.00 | 156,400.00 | 160,400.00 | 160,400.00 | 1.58% | 14,310 |
| Jan 19, 2026 | 159,600.00 | 162,000.00 | 156,500.00 | 157,900.00 | 157,900.00 | -1.13% | 9,918 |
| Jan 16, 2026 | 162,900.00 | 162,900.00 | 158,800.00 | 159,700.00 | 159,700.00 | -1.96% | 7,110 |
| Jan 15, 2026 | 160,700.00 | 163,500.00 | 160,500.00 | 162,900.00 | 162,900.00 | 1.43% | 10,251 |
| Jan 14, 2026 | 156,100.00 | 162,000.00 | 155,300.00 | 160,600.00 | 160,600.00 | 2.88% | 20,965 |
| Jan 13, 2026 | 155,500.00 | 158,400.00 | 153,900.00 | 156,100.00 | 156,100.00 | 0.39% | 5,842 |
| Jan 12, 2026 | 157,000.00 | 157,000.00 | 152,200.00 | 155,500.00 | 155,500.00 | -0.96% | 7,358 |
| Jan 9, 2026 | 152,900.00 | 159,500.00 | 152,900.00 | 157,000.00 | 157,000.00 | 2.68% | 11,300 |
| Jan 8, 2026 | 155,200.00 | 155,200.00 | 150,100.00 | 152,900.00 | 152,900.00 | -1.35% | 9,535 |
| Jan 7, 2026 | 156,200.00 | 156,600.00 | 152,600.00 | 155,000.00 | 155,000.00 | -0.77% | 6,487 |
| Jan 6, 2026 | 154,700.00 | 157,400.00 | 152,600.00 | 156,200.00 | 156,200.00 | 1.36% | 10,452 |
| Jan 5, 2026 | 152,300.00 | 154,500.00 | 150,800.00 | 154,100.00 | 154,100.00 | 0.52% | 6,927 |
| Jan 2, 2026 | 152,600.00 | 154,000.00 | 148,800.00 | 153,300.00 | 153,300.00 | 0.52% | 11,348 |
| Dec 30, 2025 | 152,400.00 | 154,900.00 | 150,300.00 | 152,500.00 | 152,500.00 | -0.20% | 7,852 |
| Dec 29, 2025 | 150,800.00 | 153,500.00 | 148,800.00 | 152,800.00 | 152,800.00 | 1.33% | 12,721 |
| Dec 26, 2025 | 150,600.00 | 152,100.00 | 148,000.00 | 150,800.00 | 150,800.00 | -0.46% | 10,153 |
| Dec 24, 2025 | 152,500.00 | 152,600.00 | 150,300.00 | 151,500.00 | 151,500.00 | -0.53% | 8,386 |
| Dec 23, 2025 | 153,100.00 | 153,100.00 | 150,300.00 | 152,300.00 | 152,300.00 | -0.65% | 11,780 |
| Dec 22, 2025 | 155,500.00 | 155,500.00 | 152,400.00 | 153,300.00 | 153,300.00 | -1.22% | 9,292 |
| Dec 19, 2025 | 156,200.00 | 156,800.00 | 151,500.00 | 155,200.00 | 155,200.00 | -1.15% | 13,463 |
| Dec 18, 2025 | 156,600.00 | 157,000.00 | 152,900.00 | 157,000.00 | 157,000.00 | - | 11,099 |
| Dec 17, 2025 | 156,200.00 | 157,800.00 | 154,700.00 | 157,000.00 | 157,000.00 | 0.38% | 4,397 |
| Dec 16, 2025 | 158,700.00 | 159,400.00 | 155,300.00 | 156,400.00 | 156,400.00 | -1.45% | 7,967 |
| Dec 15, 2025 | 157,100.00 | 158,700.00 | 153,100.00 | 158,700.00 | 158,700.00 | - | 5,796 |
| Dec 12, 2025 | 160,600.00 | 162,000.00 | 157,400.00 | 158,700.00 | 158,700.00 | -1.18% | 6,591 |
| Dec 11, 2025 | 159,800.00 | 160,600.00 | 156,100.00 | 160,600.00 | 160,600.00 | 1.84% | 5,900 |
| Dec 10, 2025 | 159,800.00 | 159,800.00 | 156,000.00 | 157,700.00 | 157,700.00 | -1.13% | 9,493 |
| Dec 9, 2025 | 161,600.00 | 161,600.00 | 157,700.00 | 159,500.00 | 159,500.00 | -0.31% | 5,322 |
| Dec 8, 2025 | 162,600.00 | 164,700.00 | 159,000.00 | 160,000.00 | 160,000.00 | -1.54% | 8,685 |
| Dec 5, 2025 | 161,800.00 | 163,500.00 | 158,200.00 | 162,500.00 | 162,500.00 | 0.43% | 8,390 |
| Dec 4, 2025 | 161,400.00 | 161,800.00 | 157,600.00 | 161,800.00 | 161,800.00 | 0.62% | 6,586 |
| Dec 3, 2025 | 153,600.00 | 161,800.00 | 152,200.00 | 160,800.00 | 160,800.00 | 4.42% | 16,372 |
| Dec 2, 2025 | 152,700.00 | 154,000.00 | 150,600.00 | 154,000.00 | 154,000.00 | 0.85% | 8,058 |
| Dec 1, 2025 | 154,400.00 | 154,500.00 | 150,800.00 | 152,700.00 | 152,700.00 | -0.52% | 6,117 |
| Nov 28, 2025 | 156,600.00 | 156,600.00 | 150,300.00 | 153,500.00 | 153,500.00 | -1.98% | 11,147 |
| Nov 27, 2025 | 154,500.00 | 157,400.00 | 154,000.00 | 156,600.00 | 156,600.00 | 0.13% | 9,079 |
| Nov 26, 2025 | 152,500.00 | 156,600.00 | 149,100.00 | 156,400.00 | 156,400.00 | 1.89% | 10,251 |
| Nov 25, 2025 | 158,500.00 | 160,000.00 | 146,000.00 | 153,500.00 | 153,500.00 | -3.03% | 20,234 |