CJ Freshway Corporation (KOSDAQ:051500)
South Korea
· Delayed Price · Currency is KRW 27,000
+500 (1.89%)
At close: Dec 5, 2025
CJ Freshway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26,600.00 | 27,300.00 | 26,500.00 | 27,000.00 | 27,000.00 | 1.89% | 20,694 |
| Dec 4, 2025 | 26,900.00 | 27,000.00 | 26,350.00 | 26,500.00 | 26,500.00 | -1.67% | 8,982 |
| Dec 3, 2025 | 26,550.00 | 26,950.00 | 26,200.00 | 26,950.00 | 26,950.00 | 2.08% | 25,900 |
| Dec 2, 2025 | 25,800.00 | 26,450.00 | 25,600.00 | 26,400.00 | 26,400.00 | 2.13% | 13,578 |
| Dec 1, 2025 | 26,300.00 | 26,600.00 | 25,450.00 | 25,850.00 | 25,850.00 | -0.96% | 18,023 |
| Nov 28, 2025 | 26,300.00 | 26,300.00 | 25,750.00 | 26,100.00 | 26,100.00 | - | 19,776 |
| Nov 27, 2025 | 26,200.00 | 26,500.00 | 25,800.00 | 26,100.00 | 26,100.00 | -0.76% | 20,662 |
| Nov 26, 2025 | 26,650.00 | 26,650.00 | 25,900.00 | 26,300.00 | 26,300.00 | -0.19% | 9,402 |
| Nov 25, 2025 | 26,300.00 | 26,650.00 | 26,150.00 | 26,350.00 | 26,350.00 | -0.19% | 8,793 |
| Nov 24, 2025 | 27,150.00 | 27,200.00 | 26,400.00 | 26,400.00 | 26,400.00 | -2.76% | 12,616 |
| Nov 21, 2025 | 27,250.00 | 27,300.00 | 26,650.00 | 27,150.00 | 27,150.00 | -0.37% | 8,364 |
| Nov 20, 2025 | 26,550.00 | 27,400.00 | 26,550.00 | 27,250.00 | 27,250.00 | 2.25% | 10,971 |
| Nov 19, 2025 | 27,150.00 | 27,150.00 | 25,500.00 | 26,650.00 | 26,650.00 | -0.19% | 27,969 |
| Nov 18, 2025 | 26,850.00 | 27,150.00 | 26,500.00 | 26,700.00 | 26,700.00 | -0.37% | 24,763 |
| Nov 17, 2025 | 26,400.00 | 27,000.00 | 25,500.00 | 26,800.00 | 26,800.00 | 1.90% | 35,497 |
| Nov 14, 2025 | 26,100.00 | 27,000.00 | 26,050.00 | 26,300.00 | 26,300.00 | -1.13% | 40,685 |
| Nov 13, 2025 | 26,850.00 | 27,400.00 | 26,300.00 | 26,600.00 | 26,600.00 | -2.21% | 19,817 |
| Nov 12, 2025 | 26,550.00 | 27,250.00 | 26,300.00 | 27,200.00 | 27,200.00 | 3.23% | 29,851 |
| Nov 11, 2025 | 27,000.00 | 27,200.00 | 26,050.00 | 26,350.00 | 26,350.00 | -2.41% | 30,747 |
| Nov 10, 2025 | 26,700.00 | 27,450.00 | 26,700.00 | 27,000.00 | 27,000.00 | 0.93% | 26,217 |
| Nov 7, 2025 | 26,300.00 | 27,550.00 | 26,000.00 | 26,750.00 | 26,750.00 | 2.88% | 75,809 |
| Nov 6, 2025 | 25,250.00 | 26,350.00 | 25,050.00 | 26,000.00 | 26,000.00 | 3.17% | 33,019 |
| Nov 5, 2025 | 25,050.00 | 25,350.00 | 24,700.00 | 25,200.00 | 25,200.00 | - | 25,232 |
| Nov 4, 2025 | 25,400.00 | 25,500.00 | 24,800.00 | 25,200.00 | 25,200.00 | -0.79% | 28,739 |
| Nov 3, 2025 | 25,200.00 | 25,950.00 | 24,500.00 | 25,400.00 | 25,400.00 | 1.60% | 64,823 |
| Oct 31, 2025 | 25,600.00 | 25,600.00 | 24,850.00 | 25,000.00 | 25,000.00 | -1.38% | 23,016 |
| Oct 30, 2025 | 25,800.00 | 25,900.00 | 25,300.00 | 25,350.00 | 25,350.00 | -1.55% | 17,554 |
| Oct 29, 2025 | 26,150.00 | 26,150.00 | 25,600.00 | 25,750.00 | 25,750.00 | -1.53% | 15,195 |
| Oct 28, 2025 | 25,900.00 | 26,600.00 | 25,850.00 | 26,150.00 | 26,150.00 | 0.97% | 15,277 |
| Oct 27, 2025 | 26,400.00 | 26,450.00 | 25,800.00 | 25,900.00 | 25,900.00 | -1.89% | 43,650 |
| Oct 24, 2025 | 26,150.00 | 26,800.00 | 26,100.00 | 26,400.00 | 26,400.00 | 1.93% | 31,138 |
| Oct 23, 2025 | 25,650.00 | 26,200.00 | 25,300.00 | 25,900.00 | 25,900.00 | 0.97% | 20,231 |
| Oct 22, 2025 | 24,900.00 | 26,000.00 | 24,850.00 | 25,650.00 | 25,650.00 | 2.19% | 21,587 |
| Oct 21, 2025 | 25,450.00 | 25,500.00 | 24,700.00 | 25,100.00 | 25,100.00 | -0.99% | 32,684 |
| Oct 20, 2025 | 25,400.00 | 25,400.00 | 24,800.00 | 25,350.00 | 25,350.00 | 0.60% | 25,519 |
| Oct 17, 2025 | 25,850.00 | 25,850.00 | 25,100.00 | 25,200.00 | 25,200.00 | -2.51% | 18,336 |
| Oct 16, 2025 | 26,300.00 | 26,550.00 | 25,800.00 | 25,850.00 | 25,850.00 | -1.71% | 33,320 |
| Oct 15, 2025 | 26,550.00 | 26,750.00 | 26,200.00 | 26,300.00 | 26,300.00 | -0.94% | 14,224 |
| Oct 14, 2025 | 26,700.00 | 26,800.00 | 26,200.00 | 26,550.00 | 26,550.00 | 0.19% | 15,222 |
| Oct 13, 2025 | 25,700.00 | 27,050.00 | 25,700.00 | 26,500.00 | 26,500.00 | 1.53% | 24,271 |
| Oct 10, 2025 | 26,700.00 | 26,700.00 | 25,300.00 | 26,100.00 | 26,100.00 | -1.51% | 45,960 |
| Oct 2, 2025 | 27,000.00 | 27,050.00 | 26,350.00 | 26,500.00 | 26,500.00 | -1.12% | 25,700 |
| Oct 1, 2025 | 27,200.00 | 27,350.00 | 26,550.00 | 26,800.00 | 26,800.00 | -1.65% | 34,045 |
| Sep 30, 2025 | 27,800.00 | 27,800.00 | 26,900.00 | 27,250.00 | 27,250.00 | -1.98% | 46,829 |
| Sep 29, 2025 | 28,300.00 | 28,600.00 | 27,400.00 | 27,800.00 | 27,800.00 | -0.36% | 25,879 |
| Sep 26, 2025 | 28,200.00 | 28,600.00 | 27,900.00 | 27,900.00 | 27,900.00 | -1.41% | 23,285 |
| Sep 25, 2025 | 28,750.00 | 28,750.00 | 28,200.00 | 28,300.00 | 28,300.00 | -1.74% | 12,272 |
| Sep 24, 2025 | 28,900.00 | 28,950.00 | 27,450.00 | 28,800.00 | 28,800.00 | -0.35% | 75,993 |
| Sep 23, 2025 | 29,300.00 | 29,300.00 | 28,800.00 | 28,900.00 | 28,900.00 | -1.37% | 14,967 |
| Sep 22, 2025 | 28,500.00 | 29,450.00 | 28,400.00 | 29,300.00 | 29,300.00 | 3.35% | 52,750 |