CJ Corporation (KRX:00104K)
South Korea · Delayed Price · Currency is KRW 110,800
-1,100 (-0.98%)
Nov 13, 2026, 3:30 PM KST
KRX:00104K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 111,900.00 | 113,400.00 | 110,200.00 | 110,800.00 | 110,800.00 | -0.98% | 3,717 |
| Nov 12, 2026 | 113,800.00 | 113,900.00 | 110,200.00 | 111,900.00 | 111,900.00 | -1.67% | 3,276 |
| Nov 11, 2026 | 113,900.00 | 115,400.00 | 110,400.00 | 113,800.00 | 113,800.00 | 1.25% | 3,929 |
| Nov 10, 2026 | 112,900.00 | 114,200.00 | 110,200.00 | 112,400.00 | 112,400.00 | 0.45% | 4,099 |
| Nov 9, 2026 | 112,900.00 | 113,600.00 | 110,300.00 | 111,900.00 | 111,900.00 | -1.67% | 4,392 |
| Nov 6, 2026 | 108,200.00 | 114,400.00 | 106,200.00 | 113,800.00 | 113,800.00 | -2.15% | 6,732 |
| Nov 5, 2026 | 114,700.00 | 117,400.00 | 113,200.00 | 116,300.00 | 116,300.00 | 2.74% | 5,503 |
| Nov 4, 2026 | 114,000.00 | 115,600.00 | 107,000.00 | 113,200.00 | 113,200.00 | 0.53% | 20,253 |
| Nov 3, 2026 | 113,000.00 | 113,300.00 | 110,300.00 | 112,600.00 | 112,600.00 | -1.23% | 3,404 |
| Nov 2, 2026 | 108,400.00 | 114,800.00 | 107,800.00 | 114,000.00 | 114,000.00 | 3.73% | 3,031 |
| Oct 30, 2026 | 111,200.00 | 111,200.00 | 106,500.00 | 109,900.00 | 109,900.00 | -1.70% | 6,823 |
| Oct 29, 2026 | 114,300.00 | 114,300.00 | 109,000.00 | 111,800.00 | 111,800.00 | -1.76% | 5,465 |
| Oct 28, 2026 | 112,900.00 | 115,900.00 | 112,000.00 | 113,800.00 | 113,800.00 | 1.79% | 8,253 |
| Oct 27, 2026 | 114,800.00 | 114,800.00 | 110,600.00 | 111,800.00 | 111,800.00 | -2.78% | 12,890 |
| Oct 26, 2026 | 113,300.00 | 115,200.00 | 109,400.00 | 115,000.00 | 115,000.00 | -1.37% | 8,603 |
| Oct 23, 2026 | 116,100.00 | 117,300.00 | 113,000.00 | 116,600.00 | 116,600.00 | -0.17% | 6,045 |
| Oct 22, 2026 | 119,000.00 | 119,000.00 | 116,200.00 | 116,800.00 | 116,800.00 | -1.85% | 3,789 |
| Oct 21, 2026 | 119,900.00 | 120,000.00 | 114,900.00 | 119,000.00 | 119,000.00 | 1.02% | 4,763 |
| Oct 20, 2026 | 126,600.00 | 126,600.00 | 116,900.00 | 117,800.00 | 117,800.00 | -6.95% | 6,260 |
| Oct 19, 2026 | 122,100.00 | 126,600.00 | 119,300.00 | 126,600.00 | 126,600.00 | 2.34% | 5,857 |
| Oct 16, 2026 | 122,300.00 | 128,300.00 | 120,500.00 | 123,700.00 | 123,700.00 | 1.14% | 7,678 |
| Oct 15, 2026 | 121,100.00 | 122,900.00 | 116,400.00 | 122,300.00 | 122,300.00 | -1.13% | 11,578 |
| Oct 14, 2026 | 126,200.00 | 126,600.00 | 121,500.00 | 123,700.00 | 123,700.00 | -2.14% | 5,009 |
| Oct 13, 2026 | 123,000.00 | 126,600.00 | 120,400.00 | 126,400.00 | 126,400.00 | 0.16% | 6,778 |
| Oct 12, 2026 | 128,800.00 | 128,800.00 | 124,400.00 | 126,200.00 | 126,200.00 | -1.33% | 4,970 |
| Oct 8, 2026 | 128,000.00 | 128,300.00 | 126,100.00 | 127,900.00 | 127,900.00 | -0.08% | 2,297 |
| Oct 7, 2026 | 127,000.00 | 128,800.00 | 125,800.00 | 128,000.00 | 128,000.00 | 0.55% | 3,625 |
| Oct 6, 2026 | 128,800.00 | 128,900.00 | 125,600.00 | 127,300.00 | 127,300.00 | -1.16% | 3,653 |
| Oct 2, 2026 | 127,300.00 | 129,100.00 | 126,700.00 | 128,800.00 | 128,800.00 | - | 3,125 |
| Oct 1, 2026 | 130,600.00 | 131,900.00 | 126,700.00 | 128,800.00 | 128,800.00 | -2.35% | 7,853 |
| Sep 30, 2026 | 134,000.00 | 134,000.00 | 131,000.00 | 131,900.00 | 131,900.00 | -1.42% | 2,445 |
| Sep 29, 2026 | 131,300.00 | 133,800.00 | 128,200.00 | 133,800.00 | 133,800.00 | 1.13% | 5,135 |
| Sep 28, 2026 | 128,200.00 | 132,300.00 | 126,100.00 | 132,300.00 | 132,300.00 | 3.12% | 6,898 |
| Sep 23, 2026 | 127,800.00 | 129,200.00 | 125,600.00 | 128,300.00 | 128,300.00 | 0.39% | 7,273 |
| Sep 22, 2026 | 126,600.00 | 127,800.00 | 125,000.00 | 127,800.00 | 127,800.00 | 0.95% | 2,812 |
| Sep 21, 2026 | 124,000.00 | 126,600.00 | 122,600.00 | 126,600.00 | 126,600.00 | 1.20% | 5,139 |
| Sep 18, 2026 | 129,200.00 | 129,200.00 | 118,000.00 | 125,100.00 | 125,100.00 | -3.47% | 57,415 |
| Sep 17, 2026 | 129,500.00 | 130,300.00 | 127,800.00 | 129,600.00 | 129,600.00 | - | 2,835 |
| Sep 16, 2026 | 129,200.00 | 129,600.00 | 126,600.00 | 129,600.00 | 129,600.00 | -0.08% | 3,923 |
| Sep 15, 2026 | 128,200.00 | 131,400.00 | 127,200.00 | 129,700.00 | 129,700.00 | -0.92% | 2,328 |
| Sep 14, 2026 | 126,600.00 | 131,000.00 | 125,500.00 | 130,900.00 | 130,900.00 | 3.40% | 3,699 |
| Sep 11, 2026 | 123,200.00 | 127,500.00 | 123,200.00 | 126,600.00 | 126,600.00 | 0.24% | 3,227 |
| Sep 10, 2026 | 128,400.00 | 128,400.00 | 124,200.00 | 126,300.00 | 126,300.00 | -1.71% | 3,187 |
| Sep 9, 2026 | 128,800.00 | 129,100.00 | 123,400.00 | 128,500.00 | 128,500.00 | -0.23% | 5,202 |
| Sep 8, 2026 | 129,900.00 | 132,000.00 | 128,000.00 | 128,800.00 | 128,800.00 | -0.77% | 2,318 |
| Sep 7, 2026 | 128,700.00 | 129,800.00 | 125,700.00 | 129,800.00 | 129,800.00 | 0.78% | 4,375 |
| Sep 4, 2026 | 126,900.00 | 128,800.00 | 122,300.00 | 128,800.00 | 128,800.00 | 1.50% | 4,053 |
| Sep 3, 2026 | 126,900.00 | 127,500.00 | 124,300.00 | 126,900.00 | 126,900.00 | -0.47% | 4,184 |
| Sep 2, 2026 | 129,500.00 | 129,500.00 | 119,200.00 | 127,500.00 | 127,500.00 | -1.85% | 9,067 |
| Sep 1, 2026 | 127,000.00 | 130,800.00 | 125,400.00 | 129,900.00 | 129,900.00 | 2.69% | 4,821 |