CJ Logistics Corporation (KRX:000120)
South Korea
· Delayed Price · Currency is KRW 108,900
-10,500 (-8.79%)
At close: Mar 9, 2026
CJ Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 111,300.00 | 111,300.00 | 105,000.00 | 108,900.00 | 108,900.00 | -8.79% | 143,700 |
| Mar 6, 2026 | 111,700.00 | 122,300.00 | 111,700.00 | 119,400.00 | 119,400.00 | 4.55% | 85,169 |
| Mar 5, 2026 | 116,700.00 | 117,500.00 | 111,300.00 | 114,200.00 | 114,200.00 | 3.35% | 115,578 |
| Mar 4, 2026 | 125,000.00 | 125,000.00 | 110,000.00 | 110,500.00 | 110,500.00 | -13.54% | 104,078 |
| Mar 3, 2026 | 131,500.00 | 136,400.00 | 127,500.00 | 127,800.00 | 127,800.00 | -3.18% | 83,533 |
| Feb 27, 2026 | 134,500.00 | 135,500.00 | 131,600.00 | 132,000.00 | 132,000.00 | -1.86% | 89,959 |
| Feb 26, 2026 | 136,100.00 | 137,200.00 | 133,000.00 | 134,500.00 | 134,500.00 | -1.10% | 81,582 |
| Feb 25, 2026 | 138,800.00 | 139,000.00 | 135,500.00 | 136,000.00 | 136,000.00 | -2.02% | 83,691 |
| Feb 24, 2026 | 138,100.00 | 139,500.00 | 137,300.00 | 138,800.00 | 138,800.00 | 0.29% | 51,045 |
| Feb 23, 2026 | 139,200.00 | 139,900.00 | 137,100.00 | 138,400.00 | 138,400.00 | -0.29% | 61,557 |
| Feb 20, 2026 | 140,800.00 | 143,800.00 | 137,700.00 | 138,800.00 | 138,800.00 | -0.93% | 90,895 |
| Feb 19, 2026 | 138,800.00 | 141,200.00 | 135,600.00 | 140,100.00 | 140,100.00 | -0.21% | 93,444 |
| Feb 13, 2026 | 139,600.00 | 145,500.00 | 135,000.00 | 140,400.00 | 140,400.00 | -1.68% | 123,705 |
| Feb 12, 2026 | 146,500.00 | 148,000.00 | 137,400.00 | 142,800.00 | 142,800.00 | -1.99% | 253,054 |
| Feb 11, 2026 | 154,000.00 | 154,000.00 | 144,300.00 | 145,700.00 | 145,700.00 | 6.58% | 461,651 |
| Feb 10, 2026 | 118,900.00 | 141,000.00 | 115,800.00 | 136,700.00 | 136,700.00 | 16.74% | 665,286 |
| Feb 9, 2026 | 114,300.00 | 120,000.00 | 111,500.00 | 117,100.00 | 117,100.00 | 7.63% | 291,765 |
| Feb 6, 2026 | 113,100.00 | 113,800.00 | 107,100.00 | 108,800.00 | 108,800.00 | -0.55% | 166,540 |
| Feb 5, 2026 | 103,500.00 | 113,600.00 | 103,000.00 | 109,400.00 | 109,400.00 | 5.80% | 280,903 |
| Feb 4, 2026 | 102,300.00 | 108,000.00 | 102,300.00 | 103,400.00 | 103,400.00 | 1.08% | 87,776 |
| Feb 3, 2026 | 100,500.00 | 102,700.00 | 99,700.00 | 102,300.00 | 102,300.00 | 3.33% | 56,433 |
| Feb 2, 2026 | 104,800.00 | 104,800.00 | 98,500.00 | 99,000.00 | 99,000.00 | -4.62% | 62,315 |
| Jan 30, 2026 | 102,400.00 | 106,200.00 | 101,800.00 | 103,800.00 | 103,800.00 | 0.87% | 104,373 |
| Jan 29, 2026 | 99,600.00 | 103,900.00 | 98,300.00 | 102,900.00 | 102,900.00 | 3.63% | 98,881 |
| Jan 28, 2026 | 98,500.00 | 101,000.00 | 97,700.00 | 99,300.00 | 99,300.00 | 1.12% | 48,885 |
| Jan 27, 2026 | 99,800.00 | 99,800.00 | 97,600.00 | 98,200.00 | 98,200.00 | -0.91% | 59,216 |
| Jan 26, 2026 | 102,700.00 | 103,900.00 | 99,100.00 | 99,100.00 | 99,100.00 | -3.51% | 72,163 |
| Jan 23, 2026 | 101,700.00 | 102,900.00 | 99,600.00 | 102,700.00 | 102,700.00 | 2.39% | 86,940 |
| Jan 22, 2026 | 97,400.00 | 103,500.00 | 97,000.00 | 100,300.00 | 100,300.00 | 2.35% | 98,360 |
| Jan 21, 2026 | 96,200.00 | 98,900.00 | 94,200.00 | 98,000.00 | 98,000.00 | 1.14% | 80,656 |
| Jan 20, 2026 | 96,700.00 | 98,100.00 | 96,200.00 | 96,900.00 | 96,900.00 | -0.51% | 70,429 |
| Jan 19, 2026 | 97,400.00 | 98,600.00 | 97,000.00 | 97,400.00 | 97,400.00 | - | 46,557 |
| Jan 16, 2026 | 99,200.00 | 99,200.00 | 97,100.00 | 97,400.00 | 97,400.00 | -1.02% | 54,014 |
| Jan 15, 2026 | 99,500.00 | 101,900.00 | 97,500.00 | 98,400.00 | 98,400.00 | -1.20% | 90,338 |
| Jan 14, 2026 | 98,500.00 | 100,100.00 | 96,100.00 | 99,600.00 | 99,600.00 | 1.53% | 98,771 |
| Jan 13, 2026 | 98,300.00 | 98,300.00 | 96,100.00 | 98,100.00 | 98,100.00 | -0.20% | 67,365 |
| Jan 12, 2026 | 93,800.00 | 99,500.00 | 93,500.00 | 98,300.00 | 98,300.00 | 5.13% | 120,835 |
| Jan 9, 2026 | 94,200.00 | 97,100.00 | 93,300.00 | 93,500.00 | 93,500.00 | -0.43% | 89,911 |
| Jan 8, 2026 | 96,000.00 | 96,100.00 | 91,900.00 | 93,900.00 | 93,900.00 | -2.19% | 161,458 |
| Jan 7, 2026 | 93,500.00 | 96,800.00 | 93,500.00 | 96,000.00 | 96,000.00 | 1.80% | 102,861 |
| Jan 6, 2026 | 95,200.00 | 95,600.00 | 93,800.00 | 94,300.00 | 94,300.00 | -0.63% | 68,233 |
| Jan 5, 2026 | 96,000.00 | 96,400.00 | 94,100.00 | 94,900.00 | 94,900.00 | -0.11% | 65,197 |
| Jan 2, 2026 | 97,400.00 | 101,100.00 | 95,000.00 | 95,000.00 | 95,000.00 | 0.42% | 112,810 |
| Dec 30, 2025 | 93,200.00 | 95,300.00 | 92,800.00 | 94,600.00 | 94,600.00 | 1.50% | 49,711 |
| Dec 29, 2025 | 93,500.00 | 93,500.00 | 91,600.00 | 93,200.00 | 93,200.00 | -1.27% | 43,866 |
| Dec 26, 2025 | 96,200.00 | 97,200.00 | 93,600.00 | 94,400.00 | 94,400.00 | -0.84% | 77,131 |
| Dec 24, 2025 | 93,900.00 | 96,600.00 | 93,900.00 | 95,200.00 | 95,200.00 | 1.60% | 43,224 |
| Dec 23, 2025 | 95,500.00 | 95,700.00 | 92,900.00 | 93,700.00 | 93,700.00 | -1.26% | 42,768 |
| Dec 22, 2025 | 97,400.00 | 97,400.00 | 94,300.00 | 94,900.00 | 94,900.00 | -0.63% | 49,123 |
| Dec 19, 2025 | 101,300.00 | 101,300.00 | 95,100.00 | 95,500.00 | 95,500.00 | -5.35% | 97,528 |
| Dec 18, 2025 | 96,500.00 | 102,100.00 | 96,500.00 | 100,900.00 | 100,900.00 | 5.10% | 189,847 |
| Dec 17, 2025 | 95,900.00 | 96,200.00 | 94,100.00 | 96,000.00 | 96,000.00 | 1.37% | 44,299 |
| Dec 16, 2025 | 95,600.00 | 96,500.00 | 94,500.00 | 94,700.00 | 94,700.00 | -0.94% | 40,699 |
| Dec 15, 2025 | 95,100.00 | 98,200.00 | 93,800.00 | 95,600.00 | 95,600.00 | 0.31% | 59,089 |
| Dec 12, 2025 | 94,500.00 | 95,900.00 | 94,000.00 | 95,300.00 | 95,300.00 | 1.82% | 54,695 |
| Dec 11, 2025 | 95,700.00 | 96,100.00 | 91,100.00 | 93,600.00 | 93,600.00 | -1.16% | 148,509 |
| Dec 10, 2025 | 96,300.00 | 96,300.00 | 94,300.00 | 94,700.00 | 94,700.00 | -1.15% | 45,860 |
| Dec 9, 2025 | 96,900.00 | 97,200.00 | 94,800.00 | 95,800.00 | 95,800.00 | -0.42% | 51,159 |
| Dec 8, 2025 | 97,900.00 | 98,300.00 | 94,900.00 | 96,200.00 | 96,200.00 | -1.33% | 101,031 |
| Dec 5, 2025 | 100,200.00 | 101,800.00 | 96,600.00 | 97,500.00 | 97,500.00 | -1.81% | 64,594 |
| 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% | 78,355 |
| 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 |