CJ Corporation (KRX:00104K)
South Korea · Delayed Price · Currency is KRW · Preferred Stock163,500
+300 (0.18%)
Jun 2, 2026, 3:30 PM KST
KRX:00104K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 162,700.00 | 164,000.00 | 154,100.00 | 163,500.00 | 163,500.00 | 0.18% | 9,581 |
| Jun 1, 2026 | 150,000.00 | 164,900.00 | 148,600.00 | 163,200.00 | 163,200.00 | 10.12% | 21,877 |
| May 29, 2026 | 149,900.00 | 150,000.00 | 143,800.00 | 148,200.00 | 148,200.00 | -1.13% | 7,807 |
| May 28, 2026 | 151,600.00 | 153,400.00 | 144,100.00 | 149,900.00 | 149,900.00 | -1.06% | 4,880 |
| May 27, 2026 | 153,500.00 | 154,500.00 | 149,500.00 | 151,500.00 | 151,500.00 | -1.37% | 7,265 |
| May 26, 2026 | 156,600.00 | 158,000.00 | 152,000.00 | 153,600.00 | 153,600.00 | -1.48% | 7,971 |
| May 22, 2026 | 153,800.00 | 157,900.00 | 153,800.00 | 155,900.00 | 155,900.00 | 1.83% | 3,929 |
| May 21, 2026 | 154,000.00 | 155,200.00 | 150,800.00 | 153,100.00 | 153,100.00 | 0.13% | 11,611 |
| May 20, 2026 | 158,000.00 | 158,000.00 | 148,000.00 | 152,900.00 | 152,900.00 | -3.23% | 10,721 |
| May 19, 2026 | 154,400.00 | 158,000.00 | 145,900.00 | 158,000.00 | 158,000.00 | 2.33% | 32,898 |
| May 18, 2026 | 189,300.00 | 189,300.00 | 149,500.00 | 154,400.00 | 154,400.00 | -18.44% | 49,270 |
| May 15, 2026 | 185,500.00 | 200,000.00 | 182,100.00 | 189,300.00 | 189,300.00 | 2.05% | 22,199 |
| May 14, 2026 | 176,600.00 | 187,100.00 | 175,500.00 | 185,500.00 | 185,500.00 | 5.10% | 14,151 |
| May 13, 2026 | 180,800.00 | 181,200.00 | 175,700.00 | 176,500.00 | 176,500.00 | -2.38% | 8,590 |
| May 12, 2026 | 189,100.00 | 189,100.00 | 174,200.00 | 180,800.00 | 180,800.00 | -4.54% | 13,753 |
| May 11, 2026 | 192,400.00 | 192,700.00 | 187,500.00 | 189,400.00 | 189,400.00 | -1.56% | 2,976 |
| May 8, 2026 | 187,100.00 | 194,400.00 | 186,100.00 | 192,400.00 | 192,400.00 | 1.85% | 3,790 |
| May 7, 2026 | 186,000.00 | 191,700.00 | 184,200.00 | 188,900.00 | 188,900.00 | 1.18% | 7,679 |
| May 6, 2026 | 193,000.00 | 193,000.00 | 185,200.00 | 186,700.00 | 186,700.00 | -3.26% | 7,932 |
| May 4, 2026 | 193,500.00 | 196,400.00 | 191,100.00 | 193,000.00 | 193,000.00 | 0.52% | 8,753 |
| Apr 30, 2026 | 194,500.00 | 194,500.00 | 188,600.00 | 192,000.00 | 192,000.00 | -1.29% | 11,784 |
| Apr 29, 2026 | 191,800.00 | 195,200.00 | 189,400.00 | 194,500.00 | 194,500.00 | 2.10% | 13,894 |
| Apr 28, 2026 | 187,900.00 | 193,700.00 | 187,900.00 | 190,500.00 | 190,500.00 | 1.33% | 10,584 |
| Apr 27, 2026 | 185,200.00 | 188,000.00 | 184,000.00 | 188,000.00 | 188,000.00 | 0.70% | 6,602 |
| Apr 24, 2026 | 183,100.00 | 188,400.00 | 182,300.00 | 186,700.00 | 186,700.00 | 1.14% | 8,380 |
| Apr 23, 2026 | 180,000.00 | 184,900.00 | 180,000.00 | 184,600.00 | 184,600.00 | 2.56% | 8,380 |
| Apr 22, 2026 | 179,400.00 | 180,000.00 | 177,400.00 | 180,000.00 | 180,000.00 | -0.55% | 4,235 |
| Apr 21, 2026 | 179,500.00 | 182,000.00 | 176,100.00 | 181,000.00 | 181,000.00 | 0.84% | 6,263 |
| Apr 20, 2026 | 182,000.00 | 183,800.00 | 179,500.00 | 179,500.00 | 179,500.00 | -1.48% | 2,915 |
| Apr 17, 2026 | 180,800.00 | 186,300.00 | 180,800.00 | 182,200.00 | 182,200.00 | 0.22% | 7,354 |
| Apr 16, 2026 | 174,800.00 | 183,500.00 | 173,000.00 | 181,800.00 | 181,800.00 | 4.00% | 10,239 |
| Apr 15, 2026 | 170,500.00 | 175,000.00 | 167,000.00 | 174,800.00 | 174,800.00 | 3.49% | 7,809 |
| Apr 14, 2026 | 173,400.00 | 173,400.00 | 167,600.00 | 168,900.00 | 168,900.00 | -2.65% | 4,535 |
| Apr 13, 2026 | 172,000.00 | 173,900.00 | 169,100.00 | 173,500.00 | 173,500.00 | -0.57% | 4,637 |
| Apr 10, 2026 | 172,400.00 | 176,900.00 | 171,500.00 | 174,500.00 | 174,500.00 | 1.16% | 7,087 |
| Apr 9, 2026 | 169,600.00 | 172,600.00 | 165,500.00 | 172,500.00 | 172,500.00 | 1.71% | 8,031 |
| Apr 8, 2026 | 165,000.00 | 169,900.00 | 165,000.00 | 169,600.00 | 169,600.00 | 4.56% | 8,864 |
| Apr 7, 2026 | 166,200.00 | 167,300.00 | 161,000.00 | 162,200.00 | 162,200.00 | -2.41% | 8,464 |
| Apr 6, 2026 | 169,200.00 | 169,200.00 | 161,600.00 | 166,200.00 | 166,200.00 | -2.12% | 10,267 |
| Apr 3, 2026 | 169,700.00 | 171,100.00 | 168,000.00 | 169,800.00 | 169,800.00 | 0.77% | 7,593 |
| Apr 2, 2026 | 178,000.00 | 178,000.00 | 165,500.00 | 168,500.00 | 168,500.00 | -5.23% | 10,979 |
| Apr 1, 2026 | 171,100.00 | 177,800.00 | 169,400.00 | 177,800.00 | 177,800.00 | 5.83% | 10,948 |
| Mar 31, 2026 | 171,600.00 | 177,300.00 | 166,600.00 | 168,000.00 | 168,000.00 | -4.55% | 12,868 |
| Mar 30, 2026 | 175,000.00 | 176,000.00 | 168,600.00 | 176,000.00 | 176,000.00 | -0.96% | 16,577 |
| Mar 27, 2026 | 177,800.00 | 181,000.00 | 173,300.00 | 181,000.00 | 177,700.00 | 1.74% | 11,131 |
| Mar 26, 2026 | 184,500.00 | 184,500.00 | 176,200.00 | 177,900.00 | 174,656.52 | -2.95% | 8,728 |
| Mar 25, 2026 | 178,700.00 | 183,800.00 | 178,200.00 | 183,300.00 | 179,958.07 | 2.57% | 12,714 |
| Mar 24, 2026 | 173,500.00 | 179,600.00 | 173,500.00 | 178,700.00 | 175,441.93 | 4.32% | 7,847 |
| Mar 23, 2026 | 176,600.00 | 176,600.00 | 168,700.00 | 171,300.00 | 168,176.85 | -4.03% | 8,837 |
| Mar 20, 2026 | 172,500.00 | 179,800.00 | 172,500.00 | 178,500.00 | 175,245.58 | 4.32% | 11,848 |