Skip to main content
CJ Freshway Corporation (KOSDAQ:051500)
South Korea flag South Korea · Delayed Price · Currency is KRW
27,000
+500 (1.89%)
At close: Dec 5, 2025

CJ Freshway Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 1, 202527,200.0027,350.0026,550.0026,800.0026,800.00-1.65%34,045
Sep 30, 202527,800.0027,800.0026,900.0027,250.0027,250.00-1.98%46,829
Sep 29, 202528,300.0028,600.0027,400.0027,800.0027,800.00-0.36%25,879
Sep 26, 202528,200.0028,600.0027,900.0027,900.0027,900.00-1.41%23,285
Sep 25, 202528,750.0028,750.0028,200.0028,300.0028,300.00-1.74%12,272
Sep 24, 202528,900.0028,950.0027,450.0028,800.0028,800.00-0.35%75,993
Sep 23, 202529,300.0029,300.0028,800.0028,900.0028,900.00-1.37%14,967
Sep 22, 202528,500.0029,450.0028,400.0029,300.0029,300.003.35%52,750
Sep 19, 202528,650.0028,900.0028,250.0028,350.0028,350.00-1.05%28,057
Sep 18, 202528,950.0029,300.0028,650.0028,650.0028,650.00-1.04%34,982
Sep 17, 202528,850.0029,050.0028,400.0028,950.0028,950.000.70%17,629
Sep 16, 202528,800.0029,050.0028,350.0028,750.0028,750.00-0.52%24,299
Sep 15, 202528,650.0029,100.0028,000.0028,900.0028,900.001.40%23,870
Sep 12, 202528,400.0028,650.0028,150.0028,500.0028,500.000.35%28,160
Sep 11, 202528,900.0028,950.0027,800.0028,400.0028,400.00-1.39%45,674
Sep 10, 202529,100.0029,350.0028,500.0028,800.0028,800.00-1.03%38,053
Sep 9, 202529,400.0029,850.0029,050.0029,100.0029,100.00-1.02%17,070
Sep 8, 202529,200.0030,700.0029,000.0029,400.0029,400.001.38%43,506
Sep 5, 202529,400.0029,450.0028,950.0029,000.0029,000.00-1.19%9,921
Sep 4, 202529,200.0029,600.0028,850.0029,350.0029,350.000.51%26,609
Sep 3, 202529,550.0029,800.0029,100.0029,200.0029,200.00-2.83%29,653
Sep 2, 202530,100.0030,100.0029,250.0030,050.0030,050.000.33%22,960
Sep 1, 202529,800.0030,050.0029,300.0029,950.0029,950.001.35%19,128
Aug 29, 202529,750.0029,850.0029,350.0029,550.0029,550.00-13,079
Aug 28, 202529,250.0029,750.0029,250.0029,550.0029,550.000.17%16,266
Aug 27, 202529,500.0029,750.0029,250.0029,500.0029,500.00-0.67%19,169
Aug 26, 202529,200.0030,050.0029,050.0029,700.0029,700.002.06%20,013
Aug 25, 202529,100.0029,300.0028,550.0029,100.0029,100.00-0.68%70,091
Aug 22, 202528,950.0029,650.0028,900.0029,300.0029,300.001.21%13,549
Aug 21, 202529,800.0029,800.0028,800.0028,950.0028,950.00-1.36%30,527
Aug 20, 202529,700.0029,750.0028,900.0029,350.0029,350.00-1.34%50,436
Aug 19, 202529,850.0030,350.0029,500.0029,750.0029,750.00-0.17%19,027
Aug 18, 202529,900.0030,000.0029,300.0029,800.0029,800.00-0.33%24,211
Aug 14, 202530,500.0030,500.0029,850.0029,900.0029,900.00-1.97%12,416
Aug 13, 202530,850.0030,850.0030,450.0030,500.0030,500.00-0.49%21,469
Aug 12, 202530,300.0030,950.0029,800.0030,650.0030,650.001.16%58,341
Aug 11, 202529,950.0030,600.0029,600.0030,300.0030,300.001.00%34,878
Aug 8, 202529,450.0030,150.0028,300.0030,000.0030,000.00-61,337
Aug 7, 202529,250.0030,000.0029,050.0030,000.0030,000.002.56%40,478
Aug 6, 202529,000.0029,650.0028,600.0029,250.0029,250.000.69%17,901
Aug 5, 202529,050.0029,650.0028,850.0029,050.0029,050.00-0.51%28,341
Aug 4, 202528,300.0029,900.0028,150.0029,200.0029,200.003.18%61,580
Aug 1, 202529,300.0029,300.0027,900.0028,300.0028,300.00-3.41%42,504
Jul 31, 202528,700.0029,600.0028,450.0029,300.0029,300.002.09%35,312
Jul 30, 202529,700.0029,700.0028,600.0028,700.0028,700.00-2.21%19,922
Jul 29, 202528,500.0029,550.0027,850.0029,350.0029,350.003.16%42,039
Jul 28, 202528,400.0028,500.0027,750.0028,450.0028,450.00-53,514
Jul 25, 202529,400.0029,400.0028,150.0028,450.0028,450.00-2.07%35,205
Jul 24, 202529,100.0029,400.0028,500.0029,050.0029,050.00-1.02%59,512
Jul 23, 202530,600.0030,600.0029,300.0029,350.0029,350.00-3.14%48,820
Jul 22, 202529,800.0030,600.0029,550.0030,300.0030,300.002.19%86,978
Jul 21, 202528,750.0029,750.0028,650.0029,650.0029,650.001.72%49,918
Jul 18, 202529,250.0029,400.0028,700.0029,150.0029,150.00-0.34%46,080
Jul 17, 202528,850.0029,800.0028,700.0029,250.0029,250.001.39%109,833
Jul 16, 202528,950.0029,300.0028,550.0028,850.0028,850.00-1.03%37,809
Jul 15, 202529,000.0030,000.0028,900.0029,150.0029,150.000.69%40,341
Jul 14, 202528,600.0029,400.0028,550.0028,950.0028,950.001.22%51,748
Jul 11, 202529,400.0029,550.0028,500.0028,600.0028,600.00-2.56%60,463