Skip to main content
CJ Freshway Corporation (KOSDAQ:051500)
South Korea flag South Korea · Delayed Price · Currency is KRW
28,850
-950 (-3.19%)
At close: Mar 9, 2026

CJ Freshway Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202629,800.0030,250.0028,900.0029,800.0029,800.00-1.32%56,600
Mar 5, 202630,100.0030,700.0029,000.0030,200.0030,200.002.03%82,101
Mar 4, 202630,500.0031,000.0028,200.0029,600.0029,600.00-6.77%147,975
Mar 3, 202632,550.0033,100.0031,500.0031,750.0031,750.00-4.94%48,936
Feb 27, 202633,900.0034,050.0033,000.0033,400.0033,400.00-1.47%39,022
Feb 26, 202634,800.0034,900.0033,500.0033,900.0033,900.00-3.14%115,743
Feb 25, 202636,100.0036,100.0034,550.0035,000.0035,000.00-2.91%50,501
Feb 24, 202636,100.0036,400.0034,300.0036,050.0036,050.003.15%74,291
Feb 23, 202633,800.0035,550.0033,700.0034,950.0034,950.003.40%50,616
Feb 20, 202633,600.0033,900.0033,000.0033,800.0033,800.001.20%26,242
Feb 19, 202634,000.0034,100.0032,700.0033,400.0033,400.00-1.04%44,425
Feb 13, 202632,950.0034,250.0032,850.0033,750.0033,750.001.05%72,431
Feb 12, 202634,450.0034,450.0033,200.0033,400.0033,400.00-2.05%25,127
Feb 11, 202633,550.0034,600.0032,750.0034,100.0034,100.001.79%54,166
Feb 10, 202633,850.0034,500.0033,300.0033,500.0033,500.00-2.62%51,152
Feb 9, 202632,450.0035,100.0032,450.0034,400.0034,400.006.01%113,565
Feb 6, 202632,400.0033,350.0030,100.0032,450.0032,450.000.78%91,373
Feb 5, 202632,150.0032,950.0031,300.0032,200.0032,200.00-75,786
Feb 4, 202630,900.0032,600.0030,850.0032,200.0032,200.004.38%110,802
Feb 3, 202628,750.0030,850.0028,100.0030,850.0030,850.009.40%116,665
Feb 2, 202628,150.0028,850.0027,650.0028,200.0028,200.000.89%49,353
Jan 30, 202627,200.0028,150.0026,950.0027,950.0027,950.001.64%69,591
Jan 29, 202627,050.0027,700.0026,200.0027,500.0027,500.002.23%44,818
Jan 28, 202627,800.0027,850.0026,700.0026,900.0026,900.00-2.54%42,082
Jan 27, 202627,150.0027,800.0026,500.0027,600.0027,600.002.79%33,582
Jan 26, 202626,800.0027,350.0026,700.0026,850.0026,850.00-0.56%33,382
Jan 23, 202626,800.0027,200.0026,450.0027,000.0027,000.002.66%28,148
Jan 22, 202626,050.0026,900.0026,000.0026,300.0026,300.00-1.13%33,688
Jan 21, 202625,400.0026,800.0025,400.0026,600.0026,600.001.14%42,317
Jan 20, 202625,400.0026,450.0025,250.0026,300.0026,300.003.54%56,689
Jan 19, 202624,100.0025,650.0024,100.0025,400.0025,400.006.95%82,647
Jan 16, 202623,950.0024,500.0023,500.0023,750.0023,750.00-0.42%58,148
Jan 15, 202624,200.0024,300.0023,300.0023,850.0023,850.00-1.45%62,349
Jan 14, 202625,350.0025,350.0023,800.0024,200.0024,200.00-4.54%61,440
Jan 13, 202625,350.0025,550.0025,050.0025,350.0025,350.00-0.20%11,382
Jan 12, 202625,200.0025,600.0024,850.0025,400.0025,400.00-0.39%45,984
Jan 9, 202624,950.0025,700.0024,750.0025,500.0025,500.001.59%14,961
Jan 8, 202625,550.0025,550.0024,800.0025,100.0025,100.00-1.76%9,422
Jan 7, 202625,700.0025,750.0025,150.0025,550.0025,550.00-0.78%10,938
Jan 6, 202626,200.0026,200.0025,400.0025,750.0025,750.00-1.34%19,008
Jan 5, 202626,150.0026,350.0025,600.0026,100.0026,100.00-0.19%15,654
Jan 2, 202626,800.0026,850.0026,000.0026,150.0026,150.00-2.24%10,816
Dec 30, 202526,900.0027,150.0026,500.0026,750.0026,750.00-1.65%19,475
Dec 29, 202526,950.0027,250.0026,600.0027,200.0027,200.000.93%11,516
Dec 26, 202527,450.0027,900.0026,950.0026,950.0026,950.00-2.71%16,956
Dec 24, 202527,950.0028,400.0027,550.0027,700.0027,700.00-1.25%9,095
Dec 23, 202527,950.0028,550.0027,200.0028,050.0028,050.000.36%26,263
Dec 22, 202526,750.0028,150.0026,600.0027,950.0027,950.004.68%38,717
Dec 19, 202527,150.0027,200.0026,500.0026,700.0026,700.00-1.84%18,616
Dec 18, 202527,400.0027,550.0027,000.0027,200.0027,200.00-1.27%9,428
Dec 17, 202528,000.0028,000.0027,400.0027,550.0027,550.00-1.61%10,472
Dec 16, 202528,050.0028,200.0027,550.0028,000.0028,000.00-0.18%17,587
Dec 15, 202527,400.0028,350.0027,200.0028,050.0028,050.002.37%35,200
Dec 12, 202527,500.0027,500.0026,900.0027,400.0027,400.000.74%27,681
Dec 11, 202526,900.0027,500.0026,450.0027,200.0027,200.002.84%32,681
Dec 10, 202526,400.0027,000.0026,250.0026,450.0026,450.000.19%36,652
Dec 9, 202526,900.0026,900.0026,000.0026,400.0026,400.00-1.86%17,064
Dec 8, 202527,250.0027,250.0026,350.0026,900.0026,900.00-0.37%19,731
Dec 5, 202526,600.0027,300.0026,500.0027,000.0027,000.001.89%20,694
Dec 4, 202526,900.0027,000.0026,350.0026,500.0026,500.00-1.67%8,982
Dec 3, 202526,550.0026,950.0026,200.0026,950.0026,950.002.08%25,900
Dec 2, 202525,800.0026,450.0025,600.0026,400.0026,400.002.13%13,578
Dec 1, 202526,300.0026,600.0025,450.0025,850.0025,850.00-0.96%18,023
Nov 28, 202526,300.0026,300.0025,750.0026,100.0026,100.00-19,776
Nov 27, 202526,200.0026,500.0025,800.0026,100.0026,100.00-0.76%20,662
Nov 26, 202526,650.0026,650.0025,900.0026,300.0026,300.00-0.19%9,402
Nov 25, 202526,300.0026,650.0026,150.0026,350.0026,350.00-0.19%8,793
Nov 24, 202527,150.0027,200.0026,400.0026,400.0026,400.00-2.76%12,616
Nov 21, 202527,250.0027,300.0026,650.0027,150.0027,150.00-0.37%8,364
Nov 20, 202526,550.0027,400.0026,550.0027,250.0027,250.002.25%10,971
Nov 19, 202527,150.0027,150.0025,500.0026,650.0026,650.00-0.19%27,969
Nov 18, 202526,850.0027,150.0026,500.0026,700.0026,700.00-0.37%24,763
Nov 17, 202526,400.0027,000.0025,500.0026,800.0026,800.001.90%35,497
Nov 14, 202526,100.0027,000.0026,050.0026,300.0026,300.00-1.13%40,685
Nov 13, 202526,850.0027,400.0026,300.0026,600.0026,600.00-2.21%19,817
Nov 12, 202526,550.0027,250.0026,300.0027,200.0027,200.003.23%29,851
Nov 11, 202527,000.0027,200.0026,050.0026,350.0026,350.00-2.41%30,747
Nov 10, 202526,700.0027,450.0026,700.0027,000.0027,000.000.93%26,217
Nov 7, 202526,300.0027,550.0026,000.0026,750.0026,750.002.88%75,809
Nov 6, 202525,250.0026,350.0025,050.0026,000.0026,000.003.17%33,019
Nov 5, 202525,050.0025,350.0024,700.0025,200.0025,200.00-25,232
Nov 4, 202525,400.0025,500.0024,800.0025,200.0025,200.00-0.79%28,739
Nov 3, 202525,200.0025,950.0024,500.0025,400.0025,400.001.60%64,823
Oct 31, 202525,600.0025,600.0024,850.0025,000.0025,000.00-1.38%23,016
Oct 30, 202525,800.0025,900.0025,300.0025,350.0025,350.00-1.55%17,554
Oct 29, 202526,150.0026,150.0025,600.0025,750.0025,750.00-1.53%15,195
Oct 28, 202525,900.0026,600.0025,850.0026,150.0026,150.000.97%15,277
Oct 27, 202526,400.0026,450.0025,800.0025,900.0025,900.00-1.89%43,650
Oct 24, 202526,150.0026,800.0026,100.0026,400.0026,400.001.93%31,138
Oct 23, 202525,650.0026,200.0025,300.0025,900.0025,900.000.97%20,231
Oct 22, 202524,900.0026,000.0024,850.0025,650.0025,650.002.19%21,587
Oct 21, 202525,450.0025,500.0024,700.0025,100.0025,100.00-0.99%32,684
Oct 20, 202525,400.0025,400.0024,800.0025,350.0025,350.000.60%25,519
Oct 17, 202525,850.0025,850.0025,100.0025,200.0025,200.00-2.51%18,336
Oct 16, 202526,300.0026,550.0025,800.0025,850.0025,850.00-1.71%33,320
Oct 15, 202526,550.0026,750.0026,200.0026,300.0026,300.00-0.94%14,224
Oct 14, 202526,700.0026,800.0026,200.0026,550.0026,550.000.19%15,222
Oct 13, 202525,700.0027,050.0025,700.0026,500.0026,500.001.53%24,271
Oct 10, 202526,700.0026,700.0025,300.0026,100.0026,100.00-1.51%45,960
Oct 2, 202527,000.0027,050.0026,350.0026,500.0026,500.00-1.12%25,700