CJ Corporation (KRX:00104K)
South Korea · Delayed Price · Currency is KRW · Preferred Stock126,400
-500 (-0.39%)
Sep 4, 2026, 11:28 AM KST
KRX:00104K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 126,500.00 | 126,500.00 | 123,300.00 | 126,500.00 | 126,500.00 | - | 1,822 |
| Aug 28, 2026 | 124,000.00 | 126,500.00 | 122,200.00 | 126,500.00 | 126,500.00 | 2.35% | 3,739 |
| Aug 27, 2026 | 125,900.00 | 125,900.00 | 122,600.00 | 123,600.00 | 123,600.00 | -1.98% | 2,969 |
| Aug 26, 2026 | 123,900.00 | 126,400.00 | 123,000.00 | 126,100.00 | 126,100.00 | 2.11% | 3,532 |
| Aug 25, 2026 | 122,500.00 | 123,700.00 | 118,700.00 | 123,500.00 | 123,500.00 | 0.65% | 4,791 |
| Aug 24, 2026 | 117,500.00 | 123,400.00 | 117,400.00 | 122,700.00 | 122,700.00 | 4.43% | 5,225 |
| Aug 21, 2026 | 119,000.00 | 119,000.00 | 112,100.00 | 117,500.00 | 117,500.00 | -1.09% | 8,383 |
| Aug 20, 2026 | 119,200.00 | 121,100.00 | 116,800.00 | 118,800.00 | 118,800.00 | 0.17% | 5,341 |
| Aug 19, 2026 | 120,000.00 | 120,000.00 | 112,800.00 | 118,600.00 | 118,600.00 | -1.82% | 9,107 |
| Aug 18, 2026 | 129,900.00 | 129,900.00 | 120,300.00 | 120,800.00 | 120,800.00 | -7.01% | 9,538 |
| Aug 14, 2026 | 131,500.00 | 131,500.00 | 127,600.00 | 129,900.00 | 129,900.00 | 0.08% | 4,213 |
| Aug 13, 2026 | 131,800.00 | 131,800.00 | 128,300.00 | 129,800.00 | 129,800.00 | -0.61% | 5,115 |
| Aug 12, 2026 | 128,800.00 | 134,300.00 | 128,800.00 | 130,600.00 | 130,600.00 | 1.40% | 6,357 |
| Aug 11, 2026 | 134,900.00 | 139,900.00 | 127,700.00 | 128,800.00 | 128,800.00 | -4.59% | 8,996 |
| Aug 10, 2026 | 135,600.00 | 136,000.00 | 132,200.00 | 135,000.00 | 135,000.00 | -0.37% | 4,240 |
| Aug 7, 2026 | 136,000.00 | 136,000.00 | 132,400.00 | 135,500.00 | 135,500.00 | - | 4,584 |
| Aug 6, 2026 | 128,100.00 | 135,900.00 | 128,100.00 | 135,500.00 | 135,500.00 | 5.78% | 8,745 |
| Aug 5, 2026 | 128,900.00 | 131,300.00 | 127,000.00 | 128,100.00 | 128,100.00 | 0.87% | 9,578 |
| Aug 4, 2026 | 126,900.00 | 128,400.00 | 125,700.00 | 127,000.00 | 127,000.00 | 0.32% | 4,528 |
| Aug 3, 2026 | 126,100.00 | 127,400.00 | 122,400.00 | 126,600.00 | 126,600.00 | 0.40% | 9,415 |
| Jul 31, 2026 | 125,500.00 | 127,900.00 | 121,200.00 | 126,100.00 | 126,100.00 | 2.11% | 18,218 |
| Jul 30, 2026 | 126,300.00 | 126,300.00 | 120,000.00 | 123,500.00 | 123,500.00 | -0.16% | 14,606 |
| Jul 29, 2026 | 124,900.00 | 127,900.00 | 118,000.00 | 123,700.00 | 123,700.00 | -0.96% | 16,970 |
| Jul 28, 2026 | 128,000.00 | 131,700.00 | 121,700.00 | 124,900.00 | 124,900.00 | -5.24% | 8,731 |
| Jul 27, 2026 | 130,700.00 | 134,100.00 | 129,700.00 | 131,800.00 | 131,800.00 | 0.84% | 5,923 |
| Jul 24, 2026 | 129,700.00 | 131,600.00 | 127,700.00 | 130,700.00 | 130,700.00 | -0.68% | 5,661 |
| Jul 23, 2026 | 130,400.00 | 131,600.00 | 128,100.00 | 131,600.00 | 131,600.00 | 0.92% | 6,671 |
| Jul 22, 2026 | 128,800.00 | 132,400.00 | 128,800.00 | 130,400.00 | 130,400.00 | 1.24% | 10,921 |
| Jul 21, 2026 | 125,100.00 | 128,800.00 | 122,700.00 | 128,800.00 | 128,800.00 | 0.78% | 9,867 |
| Jul 20, 2026 | 132,600.00 | 132,600.00 | 122,100.00 | 127,800.00 | 127,800.00 | -3.62% | 13,338 |
| Jul 16, 2026 | 129,400.00 | 133,700.00 | 127,500.00 | 132,600.00 | 132,600.00 | 0.99% | 18,622 |
| Jul 15, 2026 | 134,700.00 | 136,000.00 | 127,600.00 | 131,300.00 | 131,300.00 | -0.76% | 10,804 |
| Jul 14, 2026 | 142,000.00 | 142,000.00 | 131,400.00 | 132,300.00 | 132,300.00 | -5.23% | 10,469 |
| Jul 13, 2026 | 139,300.00 | 144,400.00 | 137,800.00 | 139,600.00 | 139,600.00 | 0.29% | 7,220 |
| Jul 10, 2026 | 136,200.00 | 140,800.00 | 135,600.00 | 139,200.00 | 139,200.00 | 2.20% | 8,738 |
| Jul 9, 2026 | 139,800.00 | 139,800.00 | 132,900.00 | 136,200.00 | 136,200.00 | -2.64% | 8,666 |
| Jul 8, 2026 | 146,700.00 | 146,700.00 | 135,200.00 | 139,900.00 | 139,900.00 | -5.35% | 11,970 |
| Jul 7, 2026 | 147,200.00 | 148,500.00 | 142,000.00 | 147,800.00 | 147,800.00 | 0.34% | 9,891 |
| Jul 6, 2026 | 150,600.00 | 150,600.00 | 143,200.00 | 147,300.00 | 147,300.00 | -1.54% | 9,724 |
| Jul 3, 2026 | 156,000.00 | 156,000.00 | 148,000.00 | 149,600.00 | 149,600.00 | -4.53% | 3,361 |
| Jul 2, 2026 | 152,800.00 | 156,700.00 | 148,100.00 | 156,700.00 | 156,700.00 | 2.55% | 5,024 |
| Jul 1, 2026 | 150,400.00 | 153,000.00 | 148,700.00 | 152,800.00 | 152,800.00 | 1.60% | 12,469 |
| Jun 30, 2026 | 155,000.00 | 155,000.00 | 147,100.00 | 150,400.00 | 150,400.00 | -2.97% | 8,122 |
| Jun 29, 2026 | 151,000.00 | 156,100.00 | 146,200.00 | 155,000.00 | 155,000.00 | 4.59% | 18,435 |
| Jun 26, 2026 | 151,500.00 | 156,000.00 | 145,800.00 | 148,200.00 | 148,200.00 | -4.26% | 6,331 |
| Jun 25, 2026 | 157,000.00 | 158,200.00 | 150,500.00 | 154,800.00 | 154,800.00 | -1.09% | 8,679 |
| Jun 24, 2026 | 154,000.00 | 156,500.00 | 149,000.00 | 156,500.00 | 156,500.00 | 1.49% | 8,451 |