CJ Logistics Corporation (KRX:000120)
South Korea
· Delayed Price · Currency is KRW 97,500
-1,800 (-1.81%)
At close: Dec 5, 2025
CJ Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 100,200.00 | 101,800.00 | 96,600.00 | 97,500.00 | 97,500.00 | -1.81% | 64,409 |
| Dec 4, 2025 | 100,500.00 | 101,000.00 | 97,000.00 | 99,300.00 | 99,300.00 | -1.19% | 86,527 |
| Dec 3, 2025 | 93,400.00 | 100,500.00 | 93,400.00 | 100,500.00 | 100,500.00 | 7.60% | 241,533 |
| Dec 2, 2025 | 93,800.00 | 93,900.00 | 91,900.00 | 93,400.00 | 93,400.00 | 0.11% | 45,346 |
| Dec 1, 2025 | 93,400.00 | 94,100.00 | 91,600.00 | 93,300.00 | 93,300.00 | 2.19% | 78,345 |
| Nov 28, 2025 | 92,500.00 | 92,600.00 | 91,100.00 | 91,300.00 | 91,300.00 | -1.19% | 28,970 |
| Nov 27, 2025 | 92,200.00 | 93,200.00 | 91,500.00 | 92,400.00 | 92,400.00 | -0.54% | 28,388 |
| Nov 26, 2025 | 93,500.00 | 94,000.00 | 92,200.00 | 92,900.00 | 92,900.00 | 0.22% | 49,663 |
| Nov 25, 2025 | 93,500.00 | 93,900.00 | 92,100.00 | 92,700.00 | 92,700.00 | -0.32% | 31,129 |
| Nov 24, 2025 | 95,500.00 | 95,800.00 | 92,800.00 | 93,000.00 | 93,000.00 | -1.59% | 61,810 |
| Nov 21, 2025 | 93,900.00 | 95,500.00 | 92,800.00 | 94,500.00 | 94,500.00 | 0.64% | 53,660 |
| Nov 20, 2025 | 93,200.00 | 95,000.00 | 92,300.00 | 93,900.00 | 93,900.00 | 0.75% | 50,456 |
| Nov 19, 2025 | 92,800.00 | 93,600.00 | 90,600.00 | 93,200.00 | 93,200.00 | 1.30% | 77,570 |
| Nov 18, 2025 | 93,300.00 | 94,000.00 | 91,800.00 | 92,000.00 | 92,000.00 | -2.54% | 59,822 |
| Nov 17, 2025 | 94,200.00 | 95,000.00 | 92,800.00 | 94,400.00 | 94,400.00 | -0.11% | 51,727 |
| Nov 14, 2025 | 95,000.00 | 96,400.00 | 94,000.00 | 94,500.00 | 94,500.00 | -1.46% | 62,013 |
| Nov 13, 2025 | 95,000.00 | 97,000.00 | 94,400.00 | 95,900.00 | 95,900.00 | 0.52% | 118,268 |
| Nov 12, 2025 | 92,100.00 | 95,400.00 | 90,000.00 | 95,400.00 | 95,400.00 | 2.69% | 114,586 |
| Nov 11, 2025 | 90,000.00 | 93,300.00 | 89,500.00 | 92,900.00 | 92,900.00 | 1.98% | 141,069 |
| Nov 10, 2025 | 84,500.00 | 91,700.00 | 84,200.00 | 91,100.00 | 91,100.00 | 9.23% | 389,666 |
| Nov 7, 2025 | 82,400.00 | 84,200.00 | 82,200.00 | 83,400.00 | 83,400.00 | 1.34% | 115,245 |
| Nov 6, 2025 | 80,400.00 | 83,600.00 | 80,400.00 | 82,300.00 | 82,300.00 | 2.88% | 77,565 |
| Nov 5, 2025 | 81,500.00 | 81,700.00 | 79,300.00 | 80,000.00 | 80,000.00 | -1.23% | 91,010 |
| Nov 4, 2025 | 80,900.00 | 81,500.00 | 80,700.00 | 81,000.00 | 81,000.00 | 0.25% | 43,417 |
| Nov 3, 2025 | 82,300.00 | 82,800.00 | 80,800.00 | 80,800.00 | 80,800.00 | -1.94% | 88,489 |
| Oct 31, 2025 | 82,300.00 | 82,600.00 | 82,000.00 | 82,400.00 | 82,400.00 | 0.37% | 41,063 |
| Oct 30, 2025 | 82,400.00 | 83,400.00 | 82,000.00 | 82,100.00 | 82,100.00 | -0.61% | 42,276 |
| Oct 29, 2025 | 84,000.00 | 84,000.00 | 82,200.00 | 82,600.00 | 82,600.00 | -1.31% | 58,943 |
| Oct 28, 2025 | 83,000.00 | 84,200.00 | 82,700.00 | 83,700.00 | 83,700.00 | 1.09% | 60,633 |
| Oct 27, 2025 | 82,300.00 | 83,200.00 | 82,300.00 | 82,800.00 | 82,800.00 | 0.24% | 65,295 |
| Oct 24, 2025 | 83,400.00 | 83,600.00 | 82,000.00 | 82,600.00 | 82,600.00 | -0.84% | 51,847 |
| Oct 23, 2025 | 83,300.00 | 84,000.00 | 82,900.00 | 83,300.00 | 83,300.00 | -0.83% | 40,316 |
| Oct 22, 2025 | 81,900.00 | 84,000.00 | 81,600.00 | 84,000.00 | 84,000.00 | 2.56% | 104,273 |
| Oct 21, 2025 | 82,000.00 | 82,500.00 | 81,300.00 | 81,900.00 | 81,900.00 | - | 88,673 |
| Oct 20, 2025 | 81,700.00 | 82,300.00 | 80,700.00 | 81,900.00 | 81,900.00 | 1.11% | 61,762 |
| Oct 17, 2025 | 81,700.00 | 82,100.00 | 81,000.00 | 81,000.00 | 81,000.00 | -0.61% | 83,036 |
| Oct 16, 2025 | 82,700.00 | 83,700.00 | 81,100.00 | 81,500.00 | 81,500.00 | -1.09% | 142,109 |
| Oct 15, 2025 | 83,000.00 | 83,900.00 | 82,400.00 | 82,400.00 | 82,400.00 | -0.84% | 57,034 |
| Oct 14, 2025 | 82,300.00 | 84,200.00 | 82,300.00 | 83,100.00 | 83,100.00 | 0.61% | 44,599 |
| Oct 13, 2025 | 82,800.00 | 83,200.00 | 81,500.00 | 82,600.00 | 82,600.00 | -0.24% | 43,275 |
| Oct 10, 2025 | 83,500.00 | 84,400.00 | 82,700.00 | 82,800.00 | 82,800.00 | -1.31% | 37,074 |
| Oct 2, 2025 | 84,000.00 | 85,200.00 | 83,600.00 | 83,900.00 | 83,900.00 | 0.12% | 76,042 |
| Oct 1, 2025 | 84,600.00 | 84,700.00 | 83,500.00 | 83,800.00 | 83,800.00 | -0.48% | 38,043 |
| Sep 30, 2025 | 84,700.00 | 85,200.00 | 84,100.00 | 84,200.00 | 84,200.00 | -1.17% | 27,766 |
| Sep 29, 2025 | 83,400.00 | 85,900.00 | 83,300.00 | 85,200.00 | 85,200.00 | 3.52% | 73,617 |
| Sep 26, 2025 | 82,700.00 | 83,200.00 | 82,000.00 | 82,300.00 | 82,300.00 | -0.84% | 41,815 |
| Sep 25, 2025 | 83,000.00 | 83,100.00 | 82,100.00 | 83,000.00 | 83,000.00 | 0.73% | 29,477 |
| Sep 24, 2025 | 83,400.00 | 83,500.00 | 82,300.00 | 82,400.00 | 82,400.00 | -0.36% | 55,554 |
| Sep 23, 2025 | 83,100.00 | 83,400.00 | 82,400.00 | 82,700.00 | 82,700.00 | -0.84% | 56,673 |
| Sep 22, 2025 | 84,800.00 | 84,800.00 | 83,200.00 | 83,400.00 | 83,400.00 | -1.18% | 33,564 |
| Sep 19, 2025 | 85,100.00 | 85,500.00 | 84,000.00 | 84,400.00 | 84,400.00 | -1.29% | 35,332 |
| Sep 18, 2025 | 84,800.00 | 86,200.00 | 84,800.00 | 85,500.00 | 85,500.00 | 0.47% | 34,581 |
| Sep 17, 2025 | 85,400.00 | 85,500.00 | 84,300.00 | 85,100.00 | 85,100.00 | -0.35% | 39,828 |
| Sep 16, 2025 | 86,500.00 | 86,600.00 | 85,300.00 | 85,400.00 | 85,400.00 | -1.27% | 42,042 |
| Sep 15, 2025 | 83,800.00 | 87,500.00 | 83,700.00 | 86,500.00 | 86,500.00 | 3.35% | 108,668 |
| Sep 12, 2025 | 83,400.00 | 84,100.00 | 83,100.00 | 83,700.00 | 83,700.00 | 0.72% | 62,306 |
| Sep 11, 2025 | 83,500.00 | 84,000.00 | 82,400.00 | 83,100.00 | 83,100.00 | -0.48% | 79,140 |
| Sep 10, 2025 | 83,300.00 | 84,000.00 | 83,300.00 | 83,500.00 | 83,500.00 | - | 47,848 |
| Sep 9, 2025 | 83,600.00 | 83,600.00 | 82,400.00 | 83,500.00 | 83,500.00 | 0.48% | 32,965 |
| Sep 8, 2025 | 83,500.00 | 83,600.00 | 82,700.00 | 83,100.00 | 83,100.00 | -0.48% | 32,443 |
| Sep 5, 2025 | 82,500.00 | 84,200.00 | 82,500.00 | 83,500.00 | 83,500.00 | 1.21% | 81,684 |
| Sep 4, 2025 | 82,000.00 | 82,900.00 | 81,600.00 | 82,500.00 | 82,500.00 | 0.73% | 60,672 |
| Sep 3, 2025 | 81,900.00 | 82,500.00 | 81,800.00 | 81,900.00 | 81,900.00 | -0.36% | 43,239 |
| Sep 2, 2025 | 82,500.00 | 83,100.00 | 81,800.00 | 82,200.00 | 82,200.00 | -0.60% | 46,622 |
| Sep 1, 2025 | 84,000.00 | 84,000.00 | 82,500.00 | 82,700.00 | 82,700.00 | -0.96% | 37,411 |
| Aug 29, 2025 | 84,400.00 | 84,500.00 | 82,900.00 | 83,500.00 | 83,500.00 | -0.36% | 44,514 |
| Aug 28, 2025 | 83,000.00 | 84,700.00 | 82,300.00 | 83,800.00 | 83,800.00 | 0.96% | 60,892 |
| Aug 27, 2025 | 83,600.00 | 84,200.00 | 82,600.00 | 83,000.00 | 83,000.00 | -0.60% | 36,510 |
| Aug 26, 2025 | 83,900.00 | 83,900.00 | 82,800.00 | 83,500.00 | 83,500.00 | -0.71% | 44,745 |
| Aug 25, 2025 | 83,100.00 | 84,200.00 | 82,600.00 | 84,100.00 | 84,100.00 | 2.19% | 51,210 |
| Aug 22, 2025 | 82,900.00 | 83,400.00 | 82,000.00 | 82,300.00 | 82,300.00 | -0.48% | 28,956 |
| Aug 21, 2025 | 83,600.00 | 84,000.00 | 82,400.00 | 82,700.00 | 82,700.00 | -0.48% | 49,511 |
| Aug 20, 2025 | 82,800.00 | 83,200.00 | 81,000.00 | 83,100.00 | 83,100.00 | 1.09% | 56,197 |
| Aug 19, 2025 | 83,400.00 | 83,600.00 | 81,700.00 | 82,200.00 | 82,200.00 | -0.84% | 58,079 |
| Aug 18, 2025 | 83,500.00 | 83,900.00 | 82,600.00 | 82,900.00 | 82,900.00 | -0.24% | 42,797 |
| Aug 14, 2025 | 83,700.00 | 83,900.00 | 82,700.00 | 83,100.00 | 83,100.00 | -0.36% | 69,678 |
| Aug 13, 2025 | 84,300.00 | 84,400.00 | 82,300.00 | 83,400.00 | 83,400.00 | -0.24% | 53,489 |
| Aug 12, 2025 | 84,500.00 | 85,100.00 | 83,400.00 | 83,600.00 | 83,600.00 | -1.18% | 77,246 |
| Aug 11, 2025 | 87,300.00 | 87,300.00 | 84,000.00 | 84,600.00 | 84,600.00 | -2.98% | 106,316 |
| Aug 8, 2025 | 88,300.00 | 90,800.00 | 86,100.00 | 87,200.00 | 87,200.00 | -0.91% | 104,057 |
| Aug 7, 2025 | 88,600.00 | 88,600.00 | 87,100.00 | 88,000.00 | 88,000.00 | -0.23% | 62,564 |
| Aug 6, 2025 | 86,000.00 | 88,400.00 | 85,900.00 | 88,200.00 | 88,200.00 | 2.20% | 51,142 |
| Aug 5, 2025 | 88,300.00 | 89,000.00 | 85,500.00 | 86,300.00 | 86,300.00 | -1.48% | 64,038 |
| Aug 4, 2025 | 85,700.00 | 88,100.00 | 85,400.00 | 87,600.00 | 87,600.00 | 1.74% | 55,865 |
| Aug 1, 2025 | 88,200.00 | 88,800.00 | 86,100.00 | 86,100.00 | 86,100.00 | -3.26% | 78,318 |
| Jul 31, 2025 | 89,900.00 | 90,300.00 | 88,500.00 | 89,000.00 | 89,000.00 | -0.67% | 50,538 |
| Jul 30, 2025 | 88,600.00 | 90,400.00 | 88,600.00 | 89,600.00 | 89,600.00 | 0.45% | 38,067 |
| Jul 29, 2025 | 88,200.00 | 89,600.00 | 87,400.00 | 89,200.00 | 89,200.00 | 0.56% | 48,866 |
| Jul 28, 2025 | 89,700.00 | 90,900.00 | 87,700.00 | 88,700.00 | 88,700.00 | -1.44% | 54,068 |
| Jul 25, 2025 | 89,000.00 | 90,500.00 | 88,900.00 | 90,000.00 | 90,000.00 | 0.22% | 48,693 |
| Jul 24, 2025 | 91,100.00 | 92,200.00 | 88,900.00 | 89,800.00 | 89,800.00 | -1.86% | 67,631 |
| Jul 23, 2025 | 93,100.00 | 93,100.00 | 90,800.00 | 91,500.00 | 91,500.00 | -1.08% | 59,784 |
| Jul 22, 2025 | 92,200.00 | 93,200.00 | 91,600.00 | 92,500.00 | 92,500.00 | 0.33% | 53,301 |
| Jul 21, 2025 | 91,400.00 | 93,000.00 | 91,100.00 | 92,200.00 | 92,200.00 | -0.11% | 42,828 |
| Jul 18, 2025 | 94,300.00 | 94,800.00 | 91,800.00 | 92,300.00 | 92,300.00 | -2.22% | 56,103 |
| Jul 17, 2025 | 93,200.00 | 94,400.00 | 92,100.00 | 94,400.00 | 94,400.00 | 1.94% | 55,692 |
| Jul 16, 2025 | 94,100.00 | 94,100.00 | 92,500.00 | 92,600.00 | 92,600.00 | -1.59% | 50,209 |
| Jul 15, 2025 | 94,600.00 | 95,500.00 | 93,200.00 | 94,100.00 | 94,100.00 | -0.74% | 56,707 |
| Jul 14, 2025 | 94,000.00 | 95,000.00 | 92,300.00 | 94,800.00 | 94,800.00 | 0.85% | 49,181 |
| Jul 11, 2025 | 92,900.00 | 95,300.00 | 92,600.00 | 94,000.00 | 94,000.00 | 1.29% | 101,464 |