CJ Corporation (KRX:00104K)
South Korea · Delayed Price · Currency is KRW 116,600
-200 (-0.17%)
Oct 23, 2026, 3:30 PM KST
KRX:00104K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 116,100.00 | 117,300.00 | 113,000.00 | 116,600.00 | 116,600.00 | -0.17% | 6,086 |
| Oct 22, 2026 | 119,000.00 | 119,000.00 | 116,200.00 | 116,800.00 | 116,800.00 | -1.85% | 3,783 |
| Oct 21, 2026 | 119,900.00 | 120,000.00 | 114,900.00 | 119,000.00 | 119,000.00 | 1.02% | 4,639 |
| Oct 20, 2026 | 126,600.00 | 126,600.00 | 116,900.00 | 117,800.00 | 117,800.00 | -6.95% | 6,165 |
| Oct 19, 2026 | 122,100.00 | 126,600.00 | 119,300.00 | 126,600.00 | 126,600.00 | 2.34% | 5,856 |
| 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 |
| 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% | 9,058 |
| Aug 10, 2026 | 135,600.00 | 136,000.00 | 132,200.00 | 135,000.00 | 135,000.00 | -0.37% | 4,241 |