CJ Corporation (KRX:00104K)
South Korea · Delayed Price · Currency is KRW 149,500
-2,000 (-1.32%)
At close: Oct 2, 2025
CJ Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 151,700.00 | 152,900.00 | 147,300.00 | 150,800.00 | 150,800.00 | -0.46% | 15,259 |
| Oct 1, 2025 | 153,400.00 | 154,500.00 | 149,900.00 | 151,500.00 | 151,500.00 | -1.24% | 19,170 |
| Sep 30, 2025 | 152,300.00 | 155,200.00 | 150,500.00 | 153,400.00 | 153,400.00 | 0.72% | 8,627 |
| Sep 29, 2025 | 152,600.00 | 156,000.00 | 152,300.00 | 152,300.00 | 152,300.00 | - | 8,789 |
| Sep 26, 2025 | 154,500.00 | 154,800.00 | 149,400.00 | 152,300.00 | 152,300.00 | -1.61% | 14,569 |
| Sep 25, 2025 | 159,000.00 | 161,100.00 | 151,500.00 | 154,800.00 | 154,800.00 | -4.03% | 14,997 |
| Sep 24, 2025 | 165,500.00 | 165,500.00 | 158,800.00 | 161,300.00 | 161,300.00 | -2.95% | 19,110 |
| Sep 23, 2025 | 170,600.00 | 170,600.00 | 164,000.00 | 166,200.00 | 166,200.00 | -2.41% | 17,719 |
| Sep 22, 2025 | 172,000.00 | 172,000.00 | 162,200.00 | 170,300.00 | 170,300.00 | -0.99% | 13,045 |
| Sep 19, 2025 | 174,000.00 | 174,300.00 | 169,000.00 | 172,000.00 | 172,000.00 | -1.49% | 13,684 |
| Sep 18, 2025 | 169,400.00 | 174,700.00 | 168,600.00 | 174,600.00 | 174,600.00 | 3.37% | 17,336 |
| Sep 17, 2025 | 168,000.00 | 169,100.00 | 165,000.00 | 168,900.00 | 168,900.00 | 0.54% | 8,558 |
| Sep 16, 2025 | 167,900.00 | 170,000.00 | 165,800.00 | 168,000.00 | 168,000.00 | - | 10,583 |
| Sep 15, 2025 | 157,900.00 | 168,000.00 | 157,900.00 | 168,000.00 | 168,000.00 | 6.33% | 28,223 |
| Sep 12, 2025 | 158,000.00 | 158,500.00 | 153,800.00 | 158,000.00 | 158,000.00 | - | 7,956 |
| Sep 11, 2025 | 156,900.00 | 158,000.00 | 154,100.00 | 158,000.00 | 158,000.00 | 0.64% | 6,949 |
| Sep 10, 2025 | 157,000.00 | 159,700.00 | 154,900.00 | 157,000.00 | 157,000.00 | -0.32% | 13,566 |
| Sep 9, 2025 | 154,700.00 | 157,500.00 | 151,300.00 | 157,500.00 | 157,500.00 | 1.09% | 19,045 |
| Sep 8, 2025 | 145,300.00 | 155,800.00 | 142,500.00 | 155,800.00 | 155,800.00 | 7.23% | 33,344 |
| Sep 5, 2025 | 141,000.00 | 148,800.00 | 139,100.00 | 145,300.00 | 145,300.00 | 4.99% | 37,158 |
| Sep 4, 2025 | 134,700.00 | 139,500.00 | 134,000.00 | 138,400.00 | 138,400.00 | 2.67% | 11,711 |
| Sep 3, 2025 | 132,600.00 | 135,000.00 | 132,600.00 | 134,800.00 | 134,800.00 | 0.60% | 7,361 |
| Sep 2, 2025 | 133,500.00 | 135,600.00 | 132,400.00 | 134,000.00 | 134,000.00 | 0.60% | 7,331 |
| Sep 1, 2025 | 130,800.00 | 134,900.00 | 130,100.00 | 133,200.00 | 133,200.00 | 0.15% | 9,841 |
| Aug 29, 2025 | 131,800.00 | 134,000.00 | 131,000.00 | 133,000.00 | 133,000.00 | -0.23% | 6,909 |
| Aug 28, 2025 | 131,200.00 | 134,500.00 | 129,600.00 | 133,300.00 | 133,300.00 | 1.52% | 12,519 |
| Aug 27, 2025 | 129,100.00 | 133,500.00 | 129,100.00 | 131,300.00 | 131,300.00 | 1.00% | 9,436 |
| Aug 26, 2025 | 129,600.00 | 130,000.00 | 126,400.00 | 130,000.00 | 130,000.00 | - | 8,522 |
| Aug 25, 2025 | 127,600.00 | 130,000.00 | 126,800.00 | 130,000.00 | 130,000.00 | 1.96% | 7,750 |
| Aug 22, 2025 | 128,800.00 | 128,800.00 | 126,000.00 | 127,500.00 | 127,500.00 | -0.08% | 4,241 |
| Aug 21, 2025 | 127,000.00 | 128,900.00 | 126,000.00 | 127,600.00 | 127,600.00 | -1.09% | 6,523 |
| Aug 20, 2025 | 125,800.00 | 129,000.00 | 122,600.00 | 129,000.00 | 129,000.00 | 0.08% | 15,520 |
| Aug 19, 2025 | 126,700.00 | 128,900.00 | 124,200.00 | 128,900.00 | 128,900.00 | 1.26% | 14,261 |
| Aug 18, 2025 | 126,400.00 | 127,700.00 | 123,500.00 | 127,300.00 | 127,300.00 | 1.43% | 14,210 |
| Aug 14, 2025 | 135,400.00 | 136,000.00 | 122,400.00 | 125,500.00 | 125,500.00 | -7.31% | 15,593 |
| Aug 13, 2025 | 131,500.00 | 136,000.00 | 128,300.00 | 135,400.00 | 135,400.00 | 2.97% | 10,071 |
| Aug 12, 2025 | 133,600.00 | 134,000.00 | 130,100.00 | 131,500.00 | 131,500.00 | -1.50% | 6,966 |
| Aug 11, 2025 | 134,900.00 | 135,500.00 | 127,800.00 | 133,500.00 | 133,500.00 | -1.11% | 11,727 |
| Aug 8, 2025 | 128,000.00 | 135,000.00 | 127,500.00 | 135,000.00 | 135,000.00 | 5.47% | 49,911 |
| Aug 7, 2025 | 127,300.00 | 128,500.00 | 125,300.00 | 128,000.00 | 128,000.00 | 0.63% | 10,564 |
| Aug 6, 2025 | 121,600.00 | 127,200.00 | 120,200.00 | 127,200.00 | 127,200.00 | 4.43% | 16,776 |
| Aug 5, 2025 | 123,000.00 | 123,500.00 | 119,000.00 | 121,800.00 | 121,800.00 | 0.25% | 7,271 |
| Aug 4, 2025 | 122,000.00 | 122,800.00 | 119,700.00 | 121,500.00 | 121,500.00 | -1.06% | 9,220 |
| Aug 1, 2025 | 127,300.00 | 127,300.00 | 120,000.00 | 122,800.00 | 122,800.00 | -4.06% | 11,807 |
| Jul 31, 2025 | 125,400.00 | 128,200.00 | 125,400.00 | 128,000.00 | 128,000.00 | 2.07% | 4,897 |
| Jul 30, 2025 | 124,400.00 | 125,700.00 | 123,800.00 | 125,400.00 | 125,400.00 | 0.48% | 3,228 |
| Jul 29, 2025 | 123,400.00 | 126,000.00 | 121,600.00 | 124,800.00 | 124,800.00 | 1.13% | 6,894 |
| Jul 28, 2025 | 128,900.00 | 128,900.00 | 122,600.00 | 123,400.00 | 123,400.00 | -4.64% | 15,347 |
| Jul 25, 2025 | 130,800.00 | 130,800.00 | 127,900.00 | 129,400.00 | 129,400.00 | -1.45% | 7,340 |
| Jul 24, 2025 | 130,800.00 | 134,300.00 | 126,900.00 | 131,300.00 | 131,300.00 | 0.54% | 16,471 |