CJ Freshway Corporation (KOSDAQ:051500)
South Korea
· Delayed Price · Currency is KRW 27,650
-200 (-0.72%)
At close: Apr 28, 2026
CJ Freshway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 27,650.00 | 29,150.00 | 27,450.00 | 29,000.00 | 29,000.00 | 4.88% | 29,039 |
| Apr 28, 2026 | 28,250.00 | 28,250.00 | 27,300.00 | 27,650.00 | 27,650.00 | -0.72% | 32,680 |
| Apr 27, 2026 | 28,100.00 | 28,800.00 | 27,550.00 | 27,850.00 | 27,850.00 | 0.54% | 69,656 |
| Apr 24, 2026 | 27,200.00 | 28,000.00 | 27,200.00 | 27,700.00 | 27,700.00 | 1.84% | 18,694 |
| Apr 23, 2026 | 27,800.00 | 28,000.00 | 27,000.00 | 27,200.00 | 27,200.00 | -1.81% | 49,056 |
| Apr 22, 2026 | 28,700.00 | 28,950.00 | 27,500.00 | 27,700.00 | 27,700.00 | -2.46% | 49,931 |
| Apr 21, 2026 | 28,700.00 | 29,100.00 | 28,050.00 | 28,400.00 | 28,400.00 | -0.53% | 31,795 |
| Apr 20, 2026 | 29,200.00 | 29,200.00 | 28,400.00 | 28,550.00 | 28,550.00 | -1.21% | 13,624 |
| Apr 17, 2026 | 29,350.00 | 29,450.00 | 28,350.00 | 28,900.00 | 28,900.00 | -1.20% | 21,990 |
| Apr 16, 2026 | 28,750.00 | 29,550.00 | 28,250.00 | 29,250.00 | 29,250.00 | 4.09% | 36,431 |
| Apr 15, 2026 | 28,600.00 | 28,600.00 | 27,850.00 | 28,100.00 | 28,100.00 | -0.35% | 22,665 |
| Apr 14, 2026 | 28,300.00 | 28,600.00 | 27,800.00 | 28,200.00 | 28,200.00 | 2.17% | 16,880 |
| Apr 13, 2026 | 27,200.00 | 27,950.00 | 26,750.00 | 27,600.00 | 27,600.00 | 1.28% | 26,126 |
| Apr 10, 2026 | 26,600.00 | 27,350.00 | 26,600.00 | 27,250.00 | 27,250.00 | 2.64% | 21,895 |
| Apr 9, 2026 | 27,000.00 | 27,200.00 | 26,400.00 | 26,550.00 | 26,550.00 | -0.56% | 26,628 |
| Apr 8, 2026 | 26,950.00 | 27,450.00 | 26,250.00 | 26,700.00 | 26,700.00 | 1.71% | 36,011 |
| Apr 7, 2026 | 28,200.00 | 28,200.00 | 25,900.00 | 26,250.00 | 26,250.00 | -5.91% | 72,809 |
| Apr 6, 2026 | 29,350.00 | 29,350.00 | 27,750.00 | 27,900.00 | 27,900.00 | -3.96% | 18,900 |
| Apr 3, 2026 | 29,550.00 | 29,800.00 | 28,650.00 | 29,050.00 | 29,050.00 | -1.53% | 12,972 |
| Apr 2, 2026 | 30,600.00 | 30,800.00 | 28,650.00 | 29,500.00 | 29,500.00 | -3.28% | 34,578 |
| Apr 1, 2026 | 31,250.00 | 31,250.00 | 30,300.00 | 30,500.00 | 30,000.00 | -0.33% | 52,744 |
| Mar 31, 2026 | 30,550.00 | 31,950.00 | 29,950.00 | 30,600.00 | 30,098.36 | -0.16% | 27,707 |
| Mar 30, 2026 | 30,900.00 | 30,900.00 | 29,800.00 | 30,650.00 | 30,147.54 | -0.81% | 16,840 |
| Mar 27, 2026 | 30,200.00 | 31,250.00 | 30,100.00 | 30,900.00 | 30,393.44 | -0.16% | 21,939 |
| Mar 26, 2026 | 31,450.00 | 31,850.00 | 30,850.00 | 30,950.00 | 30,442.62 | -2.67% | 19,432 |
| Mar 25, 2026 | 31,200.00 | 32,450.00 | 31,200.00 | 31,800.00 | 31,278.69 | 0.16% | 25,557 |
| Mar 24, 2026 | 31,350.00 | 31,750.00 | 30,700.00 | 31,750.00 | 31,229.51 | 2.58% | 19,162 |
| Mar 23, 2026 | 32,100.00 | 32,900.00 | 30,500.00 | 30,950.00 | 30,442.62 | -7.47% | 51,073 |
| Mar 20, 2026 | 30,700.00 | 33,600.00 | 30,350.00 | 33,450.00 | 32,901.64 | 8.96% | 79,783 |
| Mar 19, 2026 | 31,150.00 | 31,450.00 | 30,450.00 | 30,700.00 | 30,196.72 | -2.54% | 25,390 |
| Mar 18, 2026 | 32,150.00 | 32,350.00 | 30,900.00 | 31,500.00 | 30,983.61 | 0.32% | 36,012 |
| Mar 17, 2026 | 31,800.00 | 32,450.00 | 31,350.00 | 31,400.00 | 30,885.25 | 1.29% | 31,591 |
| Mar 16, 2026 | 33,850.00 | 34,950.00 | 30,850.00 | 31,000.00 | 30,491.80 | -5.34% | 96,383 |
| Mar 13, 2026 | 32,150.00 | 33,950.00 | 31,600.00 | 32,750.00 | 32,213.11 | 0.77% | 62,378 |
| Mar 12, 2026 | 34,500.00 | 34,700.00 | 32,050.00 | 32,500.00 | 31,967.21 | -5.80% | 83,537 |
| Mar 11, 2026 | 32,700.00 | 36,000.00 | 32,650.00 | 34,500.00 | 33,934.43 | 6.15% | 216,185 |
| Mar 10, 2026 | 30,450.00 | 32,950.00 | 30,350.00 | 32,500.00 | 31,967.21 | 12.65% | 228,041 |
| Mar 9, 2026 | 28,750.00 | 28,950.00 | 28,150.00 | 28,850.00 | 28,377.05 | -3.19% | 44,345 |
| Mar 6, 2026 | 29,800.00 | 30,250.00 | 28,900.00 | 29,800.00 | 29,311.48 | -1.32% | 56,600 |
| Mar 5, 2026 | 30,100.00 | 30,700.00 | 29,000.00 | 30,200.00 | 29,704.92 | 2.03% | 82,101 |
| Mar 4, 2026 | 30,500.00 | 31,000.00 | 28,200.00 | 29,600.00 | 29,114.75 | -6.77% | 147,975 |
| Mar 3, 2026 | 32,550.00 | 33,100.00 | 31,500.00 | 31,750.00 | 31,229.51 | -4.94% | 48,936 |
| Feb 27, 2026 | 33,900.00 | 34,050.00 | 33,000.00 | 33,400.00 | 32,852.46 | -1.47% | 39,022 |
| Feb 26, 2026 | 34,800.00 | 34,900.00 | 33,500.00 | 33,900.00 | 33,344.26 | -3.14% | 115,743 |
| Feb 25, 2026 | 36,100.00 | 36,100.00 | 34,550.00 | 35,000.00 | 34,426.23 | -2.91% | 50,501 |
| Feb 24, 2026 | 36,100.00 | 36,400.00 | 34,300.00 | 36,050.00 | 35,459.02 | 3.15% | 74,291 |
| Feb 23, 2026 | 33,800.00 | 35,550.00 | 33,700.00 | 34,950.00 | 34,377.05 | 3.40% | 50,616 |
| Feb 20, 2026 | 33,600.00 | 33,900.00 | 33,000.00 | 33,800.00 | 33,245.90 | 1.20% | 26,242 |
| Feb 19, 2026 | 34,000.00 | 34,100.00 | 32,700.00 | 33,400.00 | 32,852.46 | -1.04% | 44,425 |
| Feb 13, 2026 | 32,950.00 | 34,250.00 | 32,850.00 | 33,750.00 | 33,196.72 | 1.05% | 72,431 |
| Feb 12, 2026 | 34,450.00 | 34,450.00 | 33,200.00 | 33,400.00 | 32,852.46 | -2.05% | 25,127 |
| Feb 11, 2026 | 33,550.00 | 34,600.00 | 32,750.00 | 34,100.00 | 33,540.98 | 1.79% | 54,166 |
| Feb 10, 2026 | 33,850.00 | 34,500.00 | 33,300.00 | 33,500.00 | 32,950.82 | -2.62% | 51,152 |
| Feb 9, 2026 | 32,450.00 | 35,100.00 | 32,450.00 | 34,400.00 | 33,836.07 | 6.01% | 113,565 |
| Feb 6, 2026 | 32,400.00 | 33,350.00 | 30,100.00 | 32,450.00 | 31,918.03 | 0.78% | 91,373 |
| Feb 5, 2026 | 32,150.00 | 32,950.00 | 31,300.00 | 32,200.00 | 31,672.13 | - | 75,786 |
| Feb 4, 2026 | 30,900.00 | 32,600.00 | 30,850.00 | 32,200.00 | 31,672.13 | 4.38% | 110,802 |
| Feb 3, 2026 | 28,750.00 | 30,850.00 | 28,100.00 | 30,850.00 | 30,344.26 | 9.40% | 116,665 |
| Feb 2, 2026 | 28,150.00 | 28,850.00 | 27,650.00 | 28,200.00 | 27,737.70 | 0.89% | 49,353 |
| Jan 30, 2026 | 27,200.00 | 28,150.00 | 26,950.00 | 27,950.00 | 27,491.80 | 1.64% | 69,591 |
| Jan 29, 2026 | 27,050.00 | 27,700.00 | 26,200.00 | 27,500.00 | 27,049.18 | 2.23% | 44,818 |
| Jan 28, 2026 | 27,800.00 | 27,850.00 | 26,700.00 | 26,900.00 | 26,459.02 | -2.54% | 42,082 |
| Jan 27, 2026 | 27,150.00 | 27,800.00 | 26,500.00 | 27,600.00 | 27,147.54 | 2.79% | 33,582 |
| Jan 26, 2026 | 26,800.00 | 27,350.00 | 26,700.00 | 26,850.00 | 26,409.84 | -0.56% | 33,382 |
| Jan 23, 2026 | 26,800.00 | 27,200.00 | 26,450.00 | 27,000.00 | 26,557.38 | 2.66% | 28,148 |
| Jan 22, 2026 | 26,050.00 | 26,900.00 | 26,000.00 | 26,300.00 | 25,868.85 | -1.13% | 33,688 |
| Jan 21, 2026 | 25,400.00 | 26,800.00 | 25,400.00 | 26,600.00 | 26,163.93 | 1.14% | 42,317 |
| Jan 20, 2026 | 25,400.00 | 26,450.00 | 25,250.00 | 26,300.00 | 25,868.85 | 3.54% | 56,689 |
| Jan 19, 2026 | 24,100.00 | 25,650.00 | 24,100.00 | 25,400.00 | 24,983.61 | 6.95% | 82,648 |
| Jan 16, 2026 | 23,950.00 | 24,500.00 | 23,500.00 | 23,750.00 | 23,360.66 | -0.42% | 58,148 |
| Jan 15, 2026 | 24,200.00 | 24,300.00 | 23,300.00 | 23,850.00 | 23,459.02 | -1.45% | 62,349 |
| Jan 14, 2026 | 25,350.00 | 25,350.00 | 23,800.00 | 24,200.00 | 23,803.28 | -4.54% | 61,440 |
| Jan 13, 2026 | 25,350.00 | 25,550.00 | 25,050.00 | 25,350.00 | 24,934.43 | -0.20% | 11,382 |
| Jan 12, 2026 | 25,200.00 | 25,600.00 | 24,850.00 | 25,400.00 | 24,983.61 | -0.39% | 45,984 |
| Jan 9, 2026 | 24,950.00 | 25,700.00 | 24,750.00 | 25,500.00 | 25,081.97 | 1.59% | 14,963 |
| Jan 8, 2026 | 25,550.00 | 25,550.00 | 24,800.00 | 25,100.00 | 24,688.52 | -1.76% | 9,422 |
| Jan 7, 2026 | 25,700.00 | 25,750.00 | 25,150.00 | 25,550.00 | 25,131.15 | -0.78% | 10,938 |
| Jan 6, 2026 | 26,200.00 | 26,200.00 | 25,400.00 | 25,750.00 | 25,327.87 | -1.34% | 19,008 |
| Jan 5, 2026 | 26,150.00 | 26,350.00 | 25,600.00 | 26,100.00 | 25,672.13 | -0.19% | 15,654 |
| Jan 2, 2026 | 26,800.00 | 26,850.00 | 26,000.00 | 26,150.00 | 25,721.31 | -2.24% | 10,816 |
| Dec 30, 2025 | 26,900.00 | 27,150.00 | 26,500.00 | 26,750.00 | 26,311.48 | -1.65% | 19,476 |
| Dec 29, 2025 | 26,950.00 | 27,250.00 | 26,600.00 | 27,200.00 | 26,754.10 | 0.93% | 11,516 |
| Dec 26, 2025 | 27,450.00 | 27,900.00 | 26,950.00 | 26,950.00 | 26,508.20 | -2.71% | 16,956 |
| Dec 24, 2025 | 27,950.00 | 28,400.00 | 27,550.00 | 27,700.00 | 27,245.90 | -1.25% | 9,095 |
| Dec 23, 2025 | 27,950.00 | 28,550.00 | 27,200.00 | 28,050.00 | 27,590.16 | 0.36% | 26,264 |
| Dec 22, 2025 | 26,750.00 | 28,150.00 | 26,600.00 | 27,950.00 | 27,491.80 | 4.68% | 38,721 |
| Dec 19, 2025 | 27,150.00 | 27,200.00 | 26,500.00 | 26,700.00 | 26,262.30 | -1.84% | 18,616 |
| Dec 18, 2025 | 27,400.00 | 27,550.00 | 27,000.00 | 27,200.00 | 26,754.10 | -1.27% | 9,428 |
| Dec 17, 2025 | 28,000.00 | 28,000.00 | 27,400.00 | 27,550.00 | 27,098.36 | -1.61% | 10,473 |
| Dec 16, 2025 | 28,050.00 | 28,200.00 | 27,550.00 | 28,000.00 | 27,540.98 | -0.18% | 17,588 |
| Dec 15, 2025 | 27,400.00 | 28,350.00 | 27,200.00 | 28,050.00 | 27,590.16 | 2.37% | 35,200 |
| Dec 12, 2025 | 27,500.00 | 27,500.00 | 26,900.00 | 27,400.00 | 26,950.82 | 0.74% | 27,689 |
| Dec 11, 2025 | 26,900.00 | 27,500.00 | 26,450.00 | 27,200.00 | 26,754.10 | 2.84% | 32,681 |
| Dec 10, 2025 | 26,400.00 | 27,000.00 | 26,250.00 | 26,450.00 | 26,016.39 | 0.19% | 36,652 |
| Dec 9, 2025 | 26,900.00 | 26,900.00 | 26,000.00 | 26,400.00 | 25,967.21 | -1.86% | 17,064 |
| Dec 8, 2025 | 27,250.00 | 27,250.00 | 26,350.00 | 26,900.00 | 26,459.02 | -0.37% | 19,731 |
| Dec 5, 2025 | 26,600.00 | 27,300.00 | 26,500.00 | 27,000.00 | 26,557.38 | 1.89% | 20,694 |
| Dec 4, 2025 | 26,900.00 | 27,000.00 | 26,350.00 | 26,500.00 | 26,065.57 | -1.67% | 8,982 |
| Dec 3, 2025 | 26,550.00 | 26,950.00 | 26,200.00 | 26,950.00 | 26,508.20 | 2.08% | 25,903 |
| Dec 2, 2025 | 25,800.00 | 26,450.00 | 25,600.00 | 26,400.00 | 25,967.21 | 2.13% | 13,578 |