CJ Corporation (KRX:00104K)
South Korea · Delayed Price · Currency is KRW 152,900
-2,900 (-1.86%)
Last updated: Sep 9, 2025, 11:07 AM KST
CJ Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 145,300.00 | 155,800.00 | 142,500.00 | 155,800.00 | 155,800.00 | 7.23% | 33,339 |
| 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 |
| Jul 23, 2025 | 132,700.00 | 133,300.00 | 127,000.00 | 130,600.00 | 130,600.00 | -1.73% | 12,107 |
| Jul 22, 2025 | 133,300.00 | 134,900.00 | 131,900.00 | 132,900.00 | 132,900.00 | -0.30% | 8,529 |
| Jul 21, 2025 | 135,800.00 | 135,800.00 | 132,200.00 | 133,300.00 | 133,300.00 | -1.99% | 4,815 |
| Jul 18, 2025 | 136,200.00 | 137,300.00 | 130,600.00 | 136,000.00 | 136,000.00 | -0.95% | 17,797 |
| Jul 17, 2025 | 140,400.00 | 140,900.00 | 135,100.00 | 137,300.00 | 137,300.00 | -1.86% | 9,109 |
| Jul 16, 2025 | 141,500.00 | 144,000.00 | 138,900.00 | 139,900.00 | 139,900.00 | -2.51% | 8,645 |
| Jul 15, 2025 | 142,700.00 | 143,900.00 | 140,500.00 | 143,500.00 | 143,500.00 | 0.42% | 14,742 |
| Jul 14, 2025 | 133,000.00 | 143,000.00 | 132,600.00 | 142,900.00 | 142,900.00 | 8.59% | 58,061 |
| Jul 11, 2025 | 133,800.00 | 135,600.00 | 131,300.00 | 131,600.00 | 131,600.00 | -1.72% | 10,813 |
| Jul 10, 2025 | 131,700.00 | 134,000.00 | 129,300.00 | 133,900.00 | 133,900.00 | 1.59% | 7,048 |
| Jul 9, 2025 | 129,900.00 | 132,100.00 | 128,700.00 | 131,800.00 | 131,800.00 | 1.78% | 14,417 |
| Jul 8, 2025 | 124,500.00 | 129,500.00 | 123,700.00 | 129,500.00 | 129,500.00 | 2.37% | 19,676 |
| Jul 7, 2025 | 120,000.00 | 126,500.00 | 118,100.00 | 126,500.00 | 126,500.00 | 4.55% | 18,858 |
| Jul 4, 2025 | 127,100.00 | 127,900.00 | 120,500.00 | 121,000.00 | 121,000.00 | -5.47% | 13,287 |
| Jul 3, 2025 | 129,300.00 | 130,000.00 | 125,700.00 | 128,000.00 | 128,000.00 | -1.01% | 16,900 |
| Jul 2, 2025 | 134,400.00 | 134,600.00 | 127,000.00 | 129,300.00 | 129,300.00 | -3.44% | 11,334 |
| Jul 1, 2025 | 131,500.00 | 138,700.00 | 131,000.00 | 133,900.00 | 133,900.00 | 3.24% | 27,012 |
| Jun 30, 2025 | 131,000.00 | 132,800.00 | 129,500.00 | 129,700.00 | 129,700.00 | -0.54% | 12,497 |