CJ Logistics Corporation (KRX:000120)
South Korea
· Delayed Price · Currency is KRW 101,800
+600 (0.59%)
At close: Apr 29, 2026
CJ Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 101,800.00 | 102,900.00 | 100,700.00 | 101,800.00 | 101,800.00 | 0.59% | 59,655 |
| Apr 28, 2026 | 103,000.00 | 103,200.00 | 100,900.00 | 101,200.00 | 101,200.00 | -1.75% | 79,525 |
| Apr 27, 2026 | 102,600.00 | 103,600.00 | 101,300.00 | 103,000.00 | 103,000.00 | 0.59% | 68,430 |
| Apr 24, 2026 | 102,200.00 | 102,800.00 | 101,000.00 | 102,400.00 | 102,400.00 | 0.29% | 66,837 |
| Apr 23, 2026 | 104,700.00 | 105,400.00 | 100,900.00 | 102,100.00 | 102,100.00 | -1.73% | 94,559 |
| Apr 22, 2026 | 106,700.00 | 106,700.00 | 102,100.00 | 103,900.00 | 103,900.00 | -2.90% | 149,363 |
| Apr 21, 2026 | 108,800.00 | 109,100.00 | 106,500.00 | 107,000.00 | 107,000.00 | -0.19% | 57,615 |
| Apr 20, 2026 | 108,000.00 | 108,800.00 | 106,200.00 | 107,200.00 | 107,200.00 | 0.37% | 51,712 |
| Apr 17, 2026 | 105,400.00 | 107,900.00 | 104,500.00 | 106,800.00 | 106,800.00 | 1.23% | 66,222 |
| Apr 16, 2026 | 103,900.00 | 106,200.00 | 103,900.00 | 105,500.00 | 105,500.00 | 1.83% | 98,102 |
| Apr 15, 2026 | 105,800.00 | 106,300.00 | 102,400.00 | 103,600.00 | 103,600.00 | -0.58% | 114,526 |
| Apr 14, 2026 | 104,100.00 | 105,600.00 | 102,300.00 | 104,200.00 | 104,200.00 | 1.07% | 83,638 |
| Apr 13, 2026 | 105,800.00 | 105,800.00 | 102,200.00 | 103,100.00 | 103,100.00 | -3.46% | 74,288 |
| Apr 10, 2026 | 103,700.00 | 109,300.00 | 103,700.00 | 106,800.00 | 106,800.00 | 3.29% | 65,942 |
| Apr 9, 2026 | 103,300.00 | 106,400.00 | 103,000.00 | 103,400.00 | 103,400.00 | -0.96% | 86,360 |
| Apr 8, 2026 | 106,400.00 | 108,400.00 | 103,900.00 | 104,400.00 | 104,400.00 | 2.35% | 54,487 |
| Apr 7, 2026 | 104,300.00 | 105,600.00 | 101,900.00 | 102,000.00 | 102,000.00 | -2.95% | 49,900 |
| Apr 6, 2026 | 104,300.00 | 106,500.00 | 103,200.00 | 105,100.00 | 105,100.00 | 1.74% | 32,589 |
| Apr 3, 2026 | 104,000.00 | 105,100.00 | 103,300.00 | 103,300.00 | 103,300.00 | 0.29% | 28,643 |
| Apr 2, 2026 | 109,500.00 | 111,000.00 | 102,000.00 | 103,000.00 | 103,000.00 | -5.42% | 69,143 |
| Apr 1, 2026 | 107,600.00 | 109,600.00 | 104,500.00 | 108,900.00 | 108,900.00 | 5.32% | 69,032 |
| Mar 31, 2026 | 102,800.00 | 106,500.00 | 101,000.00 | 103,400.00 | 103,400.00 | -1.80% | 89,625 |
| Mar 30, 2026 | 103,300.00 | 106,100.00 | 101,600.00 | 105,300.00 | 105,300.00 | -2.68% | 43,444 |
| Mar 27, 2026 | 107,100.00 | 108,200.00 | 104,300.00 | 108,200.00 | 107,400.00 | 0.19% | 41,005 |
| Mar 26, 2026 | 113,200.00 | 113,200.00 | 106,600.00 | 108,000.00 | 107,201.48 | -3.66% | 68,267 |
| Mar 25, 2026 | 111,500.00 | 112,500.00 | 110,400.00 | 112,100.00 | 111,271.16 | 2.75% | 34,040 |
| Mar 24, 2026 | 110,400.00 | 112,500.00 | 105,800.00 | 109,100.00 | 108,293.35 | 2.15% | 35,057 |
| Mar 23, 2026 | 109,600.00 | 110,900.00 | 105,700.00 | 106,800.00 | 106,010.35 | -6.15% | 49,025 |
| Mar 20, 2026 | 113,100.00 | 116,600.00 | 113,100.00 | 113,800.00 | 112,958.60 | 0.89% | 48,159 |
| Mar 19, 2026 | 115,000.00 | 115,200.00 | 111,600.00 | 112,800.00 | 111,965.99 | -4.33% | 63,921 |
| Mar 18, 2026 | 116,000.00 | 118,800.00 | 114,100.00 | 117,900.00 | 117,028.28 | 3.06% | 93,416 |
| Mar 17, 2026 | 111,200.00 | 115,700.00 | 110,100.00 | 114,400.00 | 113,554.16 | 4.00% | 58,470 |
| Mar 16, 2026 | 111,400.00 | 113,400.00 | 109,200.00 | 110,000.00 | 109,186.69 | -1.70% | 90,195 |
| Mar 13, 2026 | 113,000.00 | 114,900.00 | 110,500.00 | 111,900.00 | 111,072.64 | -3.20% | 60,102 |
| Mar 12, 2026 | 116,400.00 | 117,700.00 | 111,500.00 | 115,600.00 | 114,745.29 | -1.11% | 71,226 |
| Mar 11, 2026 | 116,000.00 | 118,400.00 | 115,000.00 | 116,900.00 | 116,035.67 | 2.72% | 89,489 |
| Mar 10, 2026 | 112,500.00 | 115,200.00 | 110,500.00 | 113,800.00 | 112,958.60 | 4.50% | 80,907 |
| Mar 9, 2026 | 111,300.00 | 111,300.00 | 105,000.00 | 108,900.00 | 108,094.82 | -8.79% | 143,701 |
| Mar 6, 2026 | 111,700.00 | 122,300.00 | 111,700.00 | 119,400.00 | 118,517.19 | 4.55% | 85,169 |
| Mar 5, 2026 | 116,700.00 | 117,500.00 | 111,300.00 | 114,200.00 | 113,355.64 | 3.35% | 115,578 |
| Mar 4, 2026 | 125,000.00 | 125,000.00 | 110,000.00 | 110,500.00 | 109,682.99 | -13.54% | 104,078 |
| Mar 3, 2026 | 131,500.00 | 136,400.00 | 127,500.00 | 127,800.00 | 126,855.08 | -3.18% | 83,533 |
| Feb 27, 2026 | 134,500.00 | 135,500.00 | 131,600.00 | 132,000.00 | 131,024.03 | -1.86% | 89,959 |
| Feb 26, 2026 | 136,100.00 | 137,200.00 | 133,000.00 | 134,500.00 | 133,505.55 | -1.10% | 81,582 |
| Feb 25, 2026 | 138,800.00 | 139,000.00 | 135,500.00 | 136,000.00 | 134,994.45 | -2.02% | 83,691 |
| Feb 24, 2026 | 138,100.00 | 139,500.00 | 137,300.00 | 138,800.00 | 137,773.75 | 0.29% | 51,045 |
| Feb 23, 2026 | 139,200.00 | 139,900.00 | 137,100.00 | 138,400.00 | 137,376.71 | -0.29% | 61,557 |
| Feb 20, 2026 | 140,800.00 | 143,800.00 | 137,700.00 | 138,800.00 | 137,773.75 | -0.93% | 90,895 |
| Feb 19, 2026 | 138,800.00 | 141,200.00 | 135,600.00 | 140,100.00 | 139,064.14 | -0.21% | 93,444 |
| Feb 13, 2026 | 139,600.00 | 145,500.00 | 135,000.00 | 140,400.00 | 139,361.92 | -1.68% | 123,705 |
| Feb 12, 2026 | 146,500.00 | 148,000.00 | 137,400.00 | 142,800.00 | 141,744.18 | -1.99% | 253,054 |
| Feb 11, 2026 | 154,000.00 | 154,000.00 | 144,300.00 | 145,700.00 | 144,622.74 | 6.58% | 461,651 |
| Feb 10, 2026 | 118,900.00 | 141,000.00 | 115,800.00 | 136,700.00 | 135,689.28 | 16.74% | 665,296 |
| Feb 9, 2026 | 114,300.00 | 120,000.00 | 111,500.00 | 117,100.00 | 116,234.20 | 7.63% | 291,765 |
| Feb 6, 2026 | 113,100.00 | 113,800.00 | 107,100.00 | 108,800.00 | 107,995.56 | -0.55% | 166,540 |
| Feb 5, 2026 | 103,500.00 | 113,600.00 | 103,000.00 | 109,400.00 | 108,591.13 | 5.80% | 280,903 |
| Feb 4, 2026 | 102,300.00 | 108,000.00 | 102,300.00 | 103,400.00 | 102,635.49 | 1.08% | 87,776 |
| Feb 3, 2026 | 100,500.00 | 102,700.00 | 99,700.00 | 102,300.00 | 101,543.62 | 3.33% | 56,433 |
| Feb 2, 2026 | 104,800.00 | 104,800.00 | 98,500.00 | 99,000.00 | 98,268.02 | -4.62% | 62,315 |
| Jan 30, 2026 | 102,400.00 | 106,200.00 | 101,800.00 | 103,800.00 | 103,032.53 | 0.87% | 104,373 |
| Jan 29, 2026 | 99,600.00 | 103,900.00 | 98,300.00 | 102,900.00 | 102,139.19 | 3.63% | 98,881 |
| Jan 28, 2026 | 98,500.00 | 101,000.00 | 97,700.00 | 99,300.00 | 98,565.80 | 1.12% | 48,885 |
| Jan 27, 2026 | 99,800.00 | 99,800.00 | 97,600.00 | 98,200.00 | 97,473.94 | -0.91% | 59,216 |
| Jan 26, 2026 | 102,700.00 | 103,900.00 | 99,100.00 | 99,100.00 | 98,367.28 | -3.51% | 72,165 |
| Jan 23, 2026 | 101,700.00 | 102,900.00 | 99,600.00 | 102,700.00 | 101,940.67 | 2.39% | 86,940 |
| Jan 22, 2026 | 97,400.00 | 103,500.00 | 97,000.00 | 100,300.00 | 99,558.41 | 2.35% | 98,360 |
| Jan 21, 2026 | 96,200.00 | 98,900.00 | 94,200.00 | 98,000.00 | 97,275.42 | 1.14% | 80,656 |
| Jan 20, 2026 | 96,700.00 | 98,100.00 | 96,200.00 | 96,900.00 | 96,183.55 | -0.51% | 70,429 |
| Jan 19, 2026 | 97,400.00 | 98,600.00 | 97,000.00 | 97,400.00 | 96,679.85 | - | 46,557 |
| Jan 16, 2026 | 99,200.00 | 99,200.00 | 97,100.00 | 97,400.00 | 96,679.85 | -1.02% | 54,014 |
| Jan 15, 2026 | 99,500.00 | 101,900.00 | 97,500.00 | 98,400.00 | 97,672.46 | -1.20% | 90,338 |
| Jan 14, 2026 | 98,500.00 | 100,100.00 | 96,100.00 | 99,600.00 | 98,863.59 | 1.53% | 98,771 |
| Jan 13, 2026 | 98,300.00 | 98,300.00 | 96,100.00 | 98,100.00 | 97,374.68 | -0.20% | 67,365 |
| Jan 12, 2026 | 93,800.00 | 99,500.00 | 93,500.00 | 98,300.00 | 97,573.20 | 5.13% | 120,835 |
| Jan 9, 2026 | 94,200.00 | 97,100.00 | 93,300.00 | 93,500.00 | 92,808.69 | -0.43% | 89,911 |
| Jan 8, 2026 | 96,000.00 | 96,100.00 | 91,900.00 | 93,900.00 | 93,205.73 | -2.19% | 161,458 |
| Jan 7, 2026 | 93,500.00 | 96,800.00 | 93,500.00 | 96,000.00 | 95,290.20 | 1.80% | 102,861 |
| Jan 6, 2026 | 95,200.00 | 95,600.00 | 93,800.00 | 94,300.00 | 93,602.77 | -0.63% | 68,233 |
| Jan 5, 2026 | 96,000.00 | 96,400.00 | 94,100.00 | 94,900.00 | 94,198.34 | -0.11% | 65,197 |
| Jan 2, 2026 | 97,400.00 | 101,100.00 | 95,000.00 | 95,000.00 | 94,297.60 | 0.42% | 112,810 |
| Dec 30, 2025 | 93,200.00 | 95,300.00 | 92,800.00 | 94,600.00 | 93,900.55 | 1.50% | 49,711 |
| Dec 29, 2025 | 93,500.00 | 93,500.00 | 91,600.00 | 93,200.00 | 92,510.91 | -1.27% | 43,866 |
| Dec 26, 2025 | 96,200.00 | 97,200.00 | 93,600.00 | 94,400.00 | 93,702.03 | -0.84% | 77,131 |
| Dec 24, 2025 | 93,900.00 | 96,600.00 | 93,900.00 | 95,200.00 | 94,496.12 | 1.60% | 43,224 |
| Dec 23, 2025 | 95,500.00 | 95,700.00 | 92,900.00 | 93,700.00 | 93,007.21 | -1.26% | 42,768 |
| Dec 22, 2025 | 97,400.00 | 97,400.00 | 94,300.00 | 94,900.00 | 94,198.34 | -0.63% | 49,123 |
| Dec 19, 2025 | 101,300.00 | 101,300.00 | 95,100.00 | 95,500.00 | 94,793.90 | -5.35% | 97,528 |
| Dec 18, 2025 | 96,500.00 | 102,100.00 | 96,500.00 | 100,900.00 | 100,153.97 | 5.10% | 189,847 |
| Dec 17, 2025 | 95,900.00 | 96,200.00 | 94,100.00 | 96,000.00 | 95,290.20 | 1.37% | 44,299 |
| Dec 16, 2025 | 95,600.00 | 96,500.00 | 94,500.00 | 94,700.00 | 93,999.82 | -0.94% | 40,699 |
| Dec 15, 2025 | 95,100.00 | 98,200.00 | 93,800.00 | 95,600.00 | 94,893.16 | 0.31% | 59,089 |
| Dec 12, 2025 | 94,500.00 | 95,900.00 | 94,000.00 | 95,300.00 | 94,595.38 | 1.82% | 54,695 |
| Dec 11, 2025 | 95,700.00 | 96,100.00 | 91,100.00 | 93,600.00 | 92,907.95 | -1.16% | 148,509 |
| Dec 10, 2025 | 96,300.00 | 96,300.00 | 94,300.00 | 94,700.00 | 93,999.82 | -1.15% | 45,860 |
| Dec 9, 2025 | 96,900.00 | 97,200.00 | 94,800.00 | 95,800.00 | 95,091.68 | -0.42% | 51,159 |
| Dec 8, 2025 | 97,900.00 | 98,300.00 | 94,900.00 | 96,200.00 | 95,488.72 | -1.33% | 101,031 |
| Dec 5, 2025 | 100,200.00 | 101,800.00 | 96,600.00 | 97,500.00 | 96,779.11 | -1.81% | 64,594 |
| Dec 4, 2025 | 100,500.00 | 101,000.00 | 97,000.00 | 99,300.00 | 98,565.80 | -1.19% | 86,527 |
| Dec 3, 2025 | 93,400.00 | 100,500.00 | 93,400.00 | 100,500.00 | 99,756.93 | 7.60% | 241,533 |
| Dec 2, 2025 | 93,800.00 | 93,900.00 | 91,900.00 | 93,400.00 | 92,709.43 | 0.11% | 45,346 |