CJ Corporation (KRX:00104K)
South Korea · Delayed Price · Currency is KRW · Preferred Stock181,100
+6,300 (3.60%)
Apr 16, 2026, 2:00 PM KST
KRX:00104K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 174,800.00 | 176,900.00 | 173,000.00 | 176,600.00 | - | 1.03% | 1,072 |
| 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% | 10,264 |
| 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% | 10,894 |
| 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 | -2.76% | 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 |
| Mar 19, 2026 | 171,300.00 | 173,500.00 | 167,700.00 | 171,100.00 | 167,980.50 | -1.95% | 12,099 |
| Mar 18, 2026 | 167,300.00 | 176,800.00 | 166,600.00 | 174,500.00 | 171,318.51 | 4.43% | 11,214 |
| Mar 17, 2026 | 166,400.00 | 167,500.00 | 161,100.00 | 167,100.00 | 164,053.43 | 2.52% | 10,939 |
| Mar 16, 2026 | 154,900.00 | 172,800.00 | 154,900.00 | 163,000.00 | 160,028.18 | 5.23% | 28,512 |
| Mar 13, 2026 | 155,100.00 | 157,300.00 | 152,600.00 | 154,900.00 | 152,075.86 | -2.15% | 8,636 |
| Mar 12, 2026 | 161,000.00 | 161,000.00 | 155,400.00 | 158,300.00 | 155,413.87 | -1.68% | 13,388 |
| Mar 11, 2026 | 159,000.00 | 162,450.00 | 157,000.00 | 161,000.00 | 158,064.64 | 3.07% | 8,618 |
| Mar 10, 2026 | 153,000.00 | 156,200.00 | 150,800.00 | 156,200.00 | 153,352.15 | 4.20% | 13,339 |
| Mar 9, 2026 | 154,900.00 | 154,900.00 | 146,000.00 | 149,900.00 | 147,167.02 | -6.20% | 20,518 |
| Mar 6, 2026 | 157,400.00 | 160,700.00 | 152,400.00 | 159,800.00 | 156,886.52 | -0.68% | 18,190 |
| Mar 5, 2026 | 167,500.00 | 170,500.00 | 159,100.00 | 160,900.00 | 157,966.46 | -2.48% | 22,110 |
| Mar 4, 2026 | 166,300.00 | 167,300.00 | 156,000.00 | 165,000.00 | 161,991.71 | -5.17% | 16,754 |
| Mar 3, 2026 | 178,800.00 | 180,200.00 | 174,000.00 | 174,000.00 | 170,827.62 | -4.19% | 7,462 |
| Feb 27, 2026 | 182,600.00 | 185,000.00 | 180,600.00 | 181,600.00 | 178,289.06 | -0.60% | 6,125 |
| Feb 26, 2026 | 183,000.00 | 185,000.00 | 180,100.00 | 182,700.00 | 179,369.01 | 0.11% | 12,089 |
| Feb 25, 2026 | 183,000.00 | 185,200.00 | 180,400.00 | 182,500.00 | 179,172.65 | -0.27% | 6,445 |
| Feb 24, 2026 | 182,700.00 | 183,600.00 | 177,800.00 | 183,000.00 | 179,663.54 | 0.55% | 7,094 |
| Feb 23, 2026 | 185,900.00 | 186,100.00 | 182,000.00 | 182,000.00 | 178,681.77 | -1.67% | 5,842 |
| Feb 20, 2026 | 180,100.00 | 185,400.00 | 179,400.00 | 185,100.00 | 181,725.25 | 2.78% | 6,095 |
| Feb 19, 2026 | 187,900.00 | 188,400.00 | 178,900.00 | 180,100.00 | 176,816.41 | -3.95% | 14,190 |
| Feb 13, 2026 | 189,000.00 | 189,400.00 | 184,900.00 | 187,500.00 | 184,081.49 | -1.16% | 13,292 |
| Feb 12, 2026 | 184,000.00 | 189,700.00 | 181,700.00 | 189,700.00 | 186,241.38 | 3.10% | 10,135 |
| Feb 11, 2026 | 183,000.00 | 184,300.00 | 181,600.00 | 184,000.00 | 180,645.30 | 0.71% | 4,537 |
| Feb 10, 2026 | 178,500.00 | 186,100.00 | 176,200.00 | 182,700.00 | 179,369.01 | 3.22% | 20,344 |
| Feb 9, 2026 | 174,000.00 | 179,800.00 | 174,000.00 | 177,000.00 | 173,772.93 | 1.72% | 10,065 |
| Feb 6, 2026 | 174,300.00 | 174,600.00 | 164,500.00 | 174,000.00 | 170,827.62 | -0.29% | 9,555 |
| Feb 5, 2026 | 171,900.00 | 177,000.00 | 167,600.00 | 174,500.00 | 171,318.51 | 1.39% | 10,239 |
| Feb 4, 2026 | 174,900.00 | 174,900.00 | 167,400.00 | 172,100.00 | 168,962.27 | -1.60% | 8,953 |
| Feb 3, 2026 | 175,100.00 | 181,900.00 | 173,400.00 | 174,900.00 | 171,711.22 | - | 13,465 |
| Feb 2, 2026 | 175,000.00 | 180,000.00 | 168,600.00 | 174,900.00 | 171,711.22 | -1.63% | 12,723 |