CJ Corporation (KRX:00104K)
South Korea · Delayed Price · Currency is KRW · Preferred Stock124,900
-6,900 (-5.24%)
Jul 28, 2026, 3:30 PM KST
KRX:00104K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 159,000.00 | 160,800.00 | 154,100.00 | 154,200.00 | 154,200.00 | -3.26% | 4,498 |
| Jun 22, 2026 | 165,900.00 | 166,000.00 | 156,600.00 | 159,400.00 | 159,400.00 | -3.92% | 6,471 |
| Jun 19, 2026 | 167,400.00 | 169,400.00 | 160,100.00 | 165,900.00 | 165,900.00 | -1.95% | 5,881 |
| Jun 18, 2026 | 168,700.00 | 171,700.00 | 165,700.00 | 169,200.00 | 169,200.00 | 0.59% | 7,680 |
| Jun 17, 2026 | 169,400.00 | 169,400.00 | 163,900.00 | 168,200.00 | 168,200.00 | -0.77% | 4,223 |
| Jun 16, 2026 | 161,500.00 | 170,600.00 | 160,800.00 | 169,500.00 | 169,500.00 | 4.95% | 9,131 |
| Jun 15, 2026 | 165,000.00 | 168,500.00 | 161,500.00 | 161,500.00 | 161,500.00 | -1.16% | 7,337 |
| Jun 12, 2026 | 160,200.00 | 165,900.00 | 157,600.00 | 163,400.00 | 163,400.00 | 2.13% | 8,173 |
| Jun 11, 2026 | 155,000.00 | 161,000.00 | 152,100.00 | 160,000.00 | 160,000.00 | 1.39% | 5,317 |
| Jun 10, 2026 | 163,500.00 | 164,300.00 | 150,900.00 | 157,800.00 | 157,800.00 | -3.96% | 8,917 |
| Jun 9, 2026 | 156,900.00 | 169,000.00 | 154,100.00 | 164,300.00 | 164,300.00 | 4.72% | 11,886 |
| Jun 8, 2026 | 155,000.00 | 163,300.00 | 152,400.00 | 156,900.00 | 156,900.00 | -4.91% | 5,862 |
| Jun 5, 2026 | 160,400.00 | 165,700.00 | 150,100.00 | 165,000.00 | 165,000.00 | 2.61% | 8,878 |
| Jun 4, 2026 | 163,500.00 | 163,500.00 | 157,200.00 | 160,800.00 | 160,800.00 | -1.65% | 4,974 |
| 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 |