CJ Corporation (KRX:001040)
South Korea
· Delayed Price · Currency is KRW 189,100
+1,300 (0.69%)
At close: Dec 5, 2025
CJ Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 186,200.00 | 189,900.00 | 183,300.00 | 189,100.00 | 189,100.00 | 0.69% | 119,901 |
| Dec 4, 2025 | 186,500.00 | 188,400.00 | 184,600.00 | 187,800.00 | 187,800.00 | - | 149,317 |
| Dec 3, 2025 | 175,900.00 | 189,900.00 | 175,800.00 | 187,800.00 | 187,800.00 | 6.40% | 224,066 |
| Dec 2, 2025 | 176,700.00 | 176,700.00 | 173,600.00 | 176,500.00 | 176,500.00 | 0.91% | 111,259 |
| Dec 1, 2025 | 177,300.00 | 179,800.00 | 173,300.00 | 174,900.00 | 174,900.00 | -0.68% | 79,956 |
| Nov 28, 2025 | 181,700.00 | 181,700.00 | 174,700.00 | 176,100.00 | 176,100.00 | -2.44% | 114,397 |
| Nov 27, 2025 | 179,000.00 | 184,600.00 | 178,000.00 | 180,500.00 | 180,500.00 | 0.56% | 95,958 |
| Nov 26, 2025 | 177,000.00 | 182,900.00 | 174,000.00 | 179,500.00 | 179,500.00 | 2.87% | 191,488 |
| Nov 25, 2025 | 185,900.00 | 185,900.00 | 173,100.00 | 174,500.00 | 174,500.00 | -4.54% | 174,585 |
| Nov 24, 2025 | 190,400.00 | 196,500.00 | 182,800.00 | 182,800.00 | 182,800.00 | -1.51% | 299,453 |
| Nov 21, 2025 | 189,400.00 | 192,900.00 | 184,100.00 | 185,600.00 | 185,600.00 | -1.95% | 264,005 |
| Nov 20, 2025 | 177,000.00 | 192,600.00 | 174,400.00 | 189,300.00 | 189,300.00 | 8.30% | 391,934 |
| Nov 19, 2025 | 180,800.00 | 183,200.00 | 173,500.00 | 174,800.00 | 174,800.00 | -1.85% | 168,282 |
| Nov 18, 2025 | 173,900.00 | 184,200.00 | 172,400.00 | 178,100.00 | 178,100.00 | 2.00% | 287,754 |
| Nov 17, 2025 | 166,100.00 | 178,300.00 | 166,100.00 | 174,600.00 | 174,600.00 | 6.99% | 243,538 |
| Nov 14, 2025 | 165,800.00 | 166,800.00 | 162,900.00 | 163,200.00 | 163,200.00 | -3.32% | 124,477 |
| Nov 13, 2025 | 170,200.00 | 171,200.00 | 168,800.00 | 168,800.00 | 168,800.00 | -1.00% | 143,111 |
| Nov 12, 2025 | 172,100.00 | 172,300.00 | 167,200.00 | 170,500.00 | 170,500.00 | -0.12% | 146,720 |
| Nov 11, 2025 | 178,600.00 | 180,400.00 | 169,800.00 | 170,700.00 | 170,700.00 | -3.29% | 153,548 |
| Nov 10, 2025 | 168,100.00 | 176,700.00 | 167,000.00 | 176,500.00 | 176,500.00 | 6.26% | 185,358 |
| Nov 7, 2025 | 168,600.00 | 168,900.00 | 163,500.00 | 166,100.00 | 166,100.00 | -2.01% | 99,941 |
| Nov 6, 2025 | 165,000.00 | 172,200.00 | 162,300.00 | 169,500.00 | 169,500.00 | 3.99% | 128,891 |
| Nov 5, 2025 | 173,200.00 | 173,200.00 | 159,100.00 | 163,000.00 | 163,000.00 | -5.62% | 167,203 |
| Nov 4, 2025 | 173,400.00 | 177,300.00 | 171,400.00 | 172,700.00 | 172,700.00 | -0.58% | 159,143 |
| Nov 3, 2025 | 172,700.00 | 178,100.00 | 172,000.00 | 173,700.00 | 173,700.00 | 1.76% | 121,057 |
| Oct 31, 2025 | 171,100.00 | 172,900.00 | 169,600.00 | 170,700.00 | 170,700.00 | 0.77% | 104,329 |
| Oct 30, 2025 | 172,600.00 | 174,100.00 | 168,900.00 | 169,400.00 | 169,400.00 | -2.02% | 136,490 |
| Oct 29, 2025 | 178,500.00 | 178,500.00 | 170,500.00 | 172,900.00 | 172,900.00 | -2.04% | 175,818 |
| Oct 28, 2025 | 173,600.00 | 179,500.00 | 170,000.00 | 176,500.00 | 176,500.00 | 2.08% | 186,314 |
| Oct 27, 2025 | 170,000.00 | 175,800.00 | 168,800.00 | 172,900.00 | 172,900.00 | 1.23% | 145,045 |
| Oct 24, 2025 | 172,600.00 | 174,000.00 | 168,500.00 | 170,800.00 | 170,800.00 | -1.33% | 178,494 |
| Oct 23, 2025 | 173,600.00 | 176,600.00 | 172,300.00 | 173,100.00 | 173,100.00 | -0.75% | 116,135 |
| Oct 22, 2025 | 169,500.00 | 174,400.00 | 166,800.00 | 174,400.00 | 174,400.00 | 2.65% | 141,959 |
| Oct 21, 2025 | 171,000.00 | 172,800.00 | 167,300.00 | 169,900.00 | 169,900.00 | -0.53% | 160,380 |
| Oct 20, 2025 | 164,200.00 | 172,100.00 | 162,200.00 | 170,800.00 | 170,800.00 | 4.02% | 191,791 |
| Oct 17, 2025 | 168,700.00 | 168,700.00 | 164,200.00 | 164,200.00 | 164,200.00 | -2.90% | 141,413 |
| Oct 16, 2025 | 170,100.00 | 173,400.00 | 167,000.00 | 169,100.00 | 169,100.00 | 0.06% | 149,627 |
| Oct 15, 2025 | 169,200.00 | 171,200.00 | 167,600.00 | 169,000.00 | 169,000.00 | 0.24% | 113,097 |
| Oct 14, 2025 | 171,800.00 | 173,800.00 | 167,500.00 | 168,600.00 | 168,600.00 | -1.86% | 175,279 |
| Oct 13, 2025 | 169,900.00 | 174,400.00 | 169,100.00 | 171,800.00 | 171,800.00 | -1.32% | 120,520 |
| Oct 10, 2025 | 177,100.00 | 178,000.00 | 170,000.00 | 174,100.00 | 174,100.00 | -2.36% | 151,619 |
| Oct 2, 2025 | 182,800.00 | 185,400.00 | 178,300.00 | 178,300.00 | 178,300.00 | -2.03% | 223,400 |
| Oct 1, 2025 | 185,300.00 | 187,200.00 | 180,400.00 | 182,000.00 | 182,000.00 | -0.82% | 109,158 |
| Sep 30, 2025 | 183,000.00 | 185,900.00 | 181,800.00 | 183,500.00 | 183,500.00 | 0.11% | 79,449 |
| Sep 29, 2025 | 184,200.00 | 187,700.00 | 182,400.00 | 183,300.00 | 183,300.00 | 1.27% | 93,935 |
| Sep 26, 2025 | 185,700.00 | 186,000.00 | 179,100.00 | 181,000.00 | 181,000.00 | -1.63% | 128,047 |
| Sep 25, 2025 | 190,100.00 | 192,900.00 | 180,000.00 | 184,000.00 | 184,000.00 | -3.92% | 212,214 |
| Sep 24, 2025 | 198,500.00 | 198,700.00 | 189,800.00 | 191,500.00 | 191,500.00 | -2.89% | 168,910 |
| Sep 23, 2025 | 201,000.00 | 203,500.00 | 196,000.00 | 197,200.00 | 197,200.00 | -2.62% | 140,092 |
| Sep 22, 2025 | 202,000.00 | 205,500.00 | 197,400.00 | 202,500.00 | 202,500.00 | -0.25% | 169,046 |