CJ Corporation (KRX:00104K)
South Korea · Delayed Price · Currency is KRW 149,000
+400 (0.27%)
Last updated: Nov 3, 2025, 12:59 PM KST
CJ Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 150,900.00 | 150,900.00 | 139,100.00 | 146,000.00 | 146,000.00 | -3.31% | 33,388 |
| Nov 4, 2025 | 150,100.00 | 151,200.00 | 147,500.00 | 151,000.00 | 151,000.00 | 0.53% | 9,865 |
| Nov 3, 2025 | 148,600.00 | 151,700.00 | 148,400.00 | 150,200.00 | 150,200.00 | 1.08% | 7,933 |
| Oct 31, 2025 | 145,300.00 | 148,600.00 | 145,100.00 | 148,600.00 | 148,600.00 | 1.78% | 7,027 |
| Oct 30, 2025 | 149,000.00 | 149,400.00 | 145,900.00 | 146,000.00 | 146,000.00 | -2.28% | 10,011 |
| Oct 29, 2025 | 151,900.00 | 151,900.00 | 146,800.00 | 149,400.00 | 149,400.00 | -1.65% | 10,461 |
| Oct 28, 2025 | 148,800.00 | 152,000.00 | 147,400.00 | 151,900.00 | 151,900.00 | 2.15% | 18,423 |
| Oct 27, 2025 | 147,900.00 | 149,800.00 | 145,500.00 | 148,700.00 | 148,700.00 | 0.95% | 7,529 |
| Oct 24, 2025 | 149,400.00 | 149,400.00 | 142,900.00 | 147,300.00 | 147,300.00 | -1.54% | 17,200 |
| Oct 23, 2025 | 149,800.00 | 150,500.00 | 147,800.00 | 149,600.00 | 149,600.00 | -0.20% | 5,565 |
| Oct 22, 2025 | 147,000.00 | 150,500.00 | 143,700.00 | 149,900.00 | 149,900.00 | 2.25% | 6,973 |
| Oct 21, 2025 | 147,000.00 | 148,000.00 | 144,500.00 | 146,600.00 | 146,600.00 | -0.88% | 7,051 |
| Oct 20, 2025 | 141,600.00 | 147,900.00 | 140,000.00 | 147,900.00 | 147,900.00 | 3.50% | 14,965 |
| Oct 17, 2025 | 145,000.00 | 145,400.00 | 142,000.00 | 142,900.00 | 142,900.00 | -2.72% | 11,514 |
| Oct 16, 2025 | 146,200.00 | 147,500.00 | 143,000.00 | 146,900.00 | 146,900.00 | 0.48% | 10,376 |
| Oct 15, 2025 | 142,500.00 | 146,200.00 | 142,500.00 | 146,200.00 | 146,200.00 | 1.32% | 8,133 |
| Oct 14, 2025 | 146,000.00 | 146,000.00 | 141,600.00 | 144,300.00 | 144,300.00 | -1.16% | 9,301 |
| Oct 13, 2025 | 145,000.00 | 146,000.00 | 141,700.00 | 146,000.00 | 146,000.00 | -0.68% | 10,419 |
| Oct 10, 2025 | 150,800.00 | 150,800.00 | 145,100.00 | 147,000.00 | 147,000.00 | -2.52% | 8,619 |
| 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 |