CJ Corporation (KRX:001040)
South Korea
· Delayed Price · Currency is KRW 189,100
+1,300 (0.69%)
At close: Dec 5, 2025
CJ Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 186,200.00 | 189,900.00 | 183,300.00 | 189,100.00 | 189,100.00 | 0.69% | 119,901 |
| Dec 4, 2025 | 186,500.00 | 188,400.00 | 184,600.00 | 187,800.00 | 187,800.00 | - | 149,317 |
| Dec 3, 2025 | 175,900.00 | 189,900.00 | 175,800.00 | 187,800.00 | 187,800.00 | 6.40% | 224,066 |
| Dec 2, 2025 | 176,700.00 | 176,700.00 | 173,600.00 | 176,500.00 | 176,500.00 | 0.91% | 111,259 |
| Dec 1, 2025 | 177,300.00 | 179,800.00 | 173,300.00 | 174,900.00 | 174,900.00 | -0.68% | 79,956 |
| Nov 28, 2025 | 181,700.00 | 181,700.00 | 174,700.00 | 176,100.00 | 176,100.00 | -2.44% | 114,397 |
| Nov 27, 2025 | 179,000.00 | 184,600.00 | 178,000.00 | 180,500.00 | 180,500.00 | 0.56% | 95,958 |
| Nov 26, 2025 | 177,000.00 | 182,900.00 | 174,000.00 | 179,500.00 | 179,500.00 | 2.87% | 191,488 |
| Nov 25, 2025 | 185,900.00 | 185,900.00 | 173,100.00 | 174,500.00 | 174,500.00 | -4.54% | 174,585 |
| Nov 24, 2025 | 190,400.00 | 196,500.00 | 182,800.00 | 182,800.00 | 182,800.00 | -1.51% | 299,453 |
| Nov 21, 2025 | 189,400.00 | 192,900.00 | 184,100.00 | 185,600.00 | 185,600.00 | -1.95% | 264,005 |
| Nov 20, 2025 | 177,000.00 | 192,600.00 | 174,400.00 | 189,300.00 | 189,300.00 | 8.30% | 391,934 |
| Nov 19, 2025 | 180,800.00 | 183,200.00 | 173,500.00 | 174,800.00 | 174,800.00 | -1.85% | 168,282 |
| Nov 18, 2025 | 173,900.00 | 184,200.00 | 172,400.00 | 178,100.00 | 178,100.00 | 2.00% | 287,754 |
| Nov 17, 2025 | 166,100.00 | 178,300.00 | 166,100.00 | 174,600.00 | 174,600.00 | 6.99% | 243,538 |
| Nov 14, 2025 | 165,800.00 | 166,800.00 | 162,900.00 | 163,200.00 | 163,200.00 | -3.32% | 124,477 |
| Nov 13, 2025 | 170,200.00 | 171,200.00 | 168,800.00 | 168,800.00 | 168,800.00 | -1.00% | 143,111 |
| Nov 12, 2025 | 172,100.00 | 172,300.00 | 167,200.00 | 170,500.00 | 170,500.00 | -0.12% | 146,720 |
| Nov 11, 2025 | 178,600.00 | 180,400.00 | 169,800.00 | 170,700.00 | 170,700.00 | -3.29% | 153,548 |
| Nov 10, 2025 | 168,100.00 | 176,700.00 | 167,000.00 | 176,500.00 | 176,500.00 | 6.26% | 185,358 |
| Nov 7, 2025 | 168,600.00 | 168,900.00 | 163,500.00 | 166,100.00 | 166,100.00 | -2.01% | 99,941 |
| Nov 6, 2025 | 165,000.00 | 172,200.00 | 162,300.00 | 169,500.00 | 169,500.00 | 3.99% | 128,891 |
| Nov 5, 2025 | 173,200.00 | 173,200.00 | 159,100.00 | 163,000.00 | 163,000.00 | -5.62% | 167,203 |
| Nov 4, 2025 | 173,400.00 | 177,300.00 | 171,400.00 | 172,700.00 | 172,700.00 | -0.58% | 159,143 |
| Nov 3, 2025 | 172,700.00 | 178,100.00 | 172,000.00 | 173,700.00 | 173,700.00 | 1.76% | 121,057 |
| Oct 31, 2025 | 171,100.00 | 172,900.00 | 169,600.00 | 170,700.00 | 170,700.00 | 0.77% | 104,329 |
| Oct 30, 2025 | 172,600.00 | 174,100.00 | 168,900.00 | 169,400.00 | 169,400.00 | -2.02% | 136,490 |
| Oct 29, 2025 | 178,500.00 | 178,500.00 | 170,500.00 | 172,900.00 | 172,900.00 | -2.04% | 175,818 |
| Oct 28, 2025 | 173,600.00 | 179,500.00 | 170,000.00 | 176,500.00 | 176,500.00 | 2.08% | 186,314 |
| Oct 27, 2025 | 170,000.00 | 175,800.00 | 168,800.00 | 172,900.00 | 172,900.00 | 1.23% | 145,045 |
| Oct 24, 2025 | 172,600.00 | 174,000.00 | 168,500.00 | 170,800.00 | 170,800.00 | -1.33% | 178,494 |
| Oct 23, 2025 | 173,600.00 | 176,600.00 | 172,300.00 | 173,100.00 | 173,100.00 | -0.75% | 116,135 |
| Oct 22, 2025 | 169,500.00 | 174,400.00 | 166,800.00 | 174,400.00 | 174,400.00 | 2.65% | 141,959 |
| Oct 21, 2025 | 171,000.00 | 172,800.00 | 167,300.00 | 169,900.00 | 169,900.00 | -0.53% | 160,380 |
| Oct 20, 2025 | 164,200.00 | 172,100.00 | 162,200.00 | 170,800.00 | 170,800.00 | 4.02% | 191,791 |
| Oct 17, 2025 | 168,700.00 | 168,700.00 | 164,200.00 | 164,200.00 | 164,200.00 | -2.90% | 141,413 |
| Oct 16, 2025 | 170,100.00 | 173,400.00 | 167,000.00 | 169,100.00 | 169,100.00 | 0.06% | 149,627 |
| Oct 15, 2025 | 169,200.00 | 171,200.00 | 167,600.00 | 169,000.00 | 169,000.00 | 0.24% | 113,097 |
| Oct 14, 2025 | 171,800.00 | 173,800.00 | 167,500.00 | 168,600.00 | 168,600.00 | -1.86% | 175,279 |
| Oct 13, 2025 | 169,900.00 | 174,400.00 | 169,100.00 | 171,800.00 | 171,800.00 | -1.32% | 120,520 |
| Oct 10, 2025 | 177,100.00 | 178,000.00 | 170,000.00 | 174,100.00 | 174,100.00 | -2.36% | 151,619 |
| Oct 2, 2025 | 182,800.00 | 185,400.00 | 178,300.00 | 178,300.00 | 178,300.00 | -2.03% | 223,400 |
| Oct 1, 2025 | 185,300.00 | 187,200.00 | 180,400.00 | 182,000.00 | 182,000.00 | -0.82% | 109,158 |
| Sep 30, 2025 | 183,000.00 | 185,900.00 | 181,800.00 | 183,500.00 | 183,500.00 | 0.11% | 79,449 |
| Sep 29, 2025 | 184,200.00 | 187,700.00 | 182,400.00 | 183,300.00 | 183,300.00 | 1.27% | 93,935 |
| Sep 26, 2025 | 185,700.00 | 186,000.00 | 179,100.00 | 181,000.00 | 181,000.00 | -1.63% | 128,047 |
| Sep 25, 2025 | 190,100.00 | 192,900.00 | 180,000.00 | 184,000.00 | 184,000.00 | -3.92% | 212,214 |
| Sep 24, 2025 | 198,500.00 | 198,700.00 | 189,800.00 | 191,500.00 | 191,500.00 | -2.89% | 168,910 |
| Sep 23, 2025 | 201,000.00 | 203,500.00 | 196,000.00 | 197,200.00 | 197,200.00 | -2.62% | 140,092 |
| Sep 22, 2025 | 202,000.00 | 205,500.00 | 197,400.00 | 202,500.00 | 202,500.00 | -0.25% | 169,046 |
| Sep 19, 2025 | 205,000.00 | 205,500.00 | 200,000.00 | 203,000.00 | 203,000.00 | -1.22% | 140,578 |
| Sep 18, 2025 | 199,000.00 | 208,500.00 | 198,100.00 | 205,500.00 | 205,500.00 | 3.74% | 180,395 |
| Sep 17, 2025 | 196,600.00 | 202,000.00 | 195,400.00 | 198,100.00 | 198,100.00 | 0.76% | 138,631 |
| Sep 16, 2025 | 197,500.00 | 203,500.00 | 194,200.00 | 196,600.00 | 196,600.00 | -0.20% | 194,303 |
| Sep 15, 2025 | 185,700.00 | 198,900.00 | 185,700.00 | 197,000.00 | 197,000.00 | 5.74% | 257,187 |
| Sep 12, 2025 | 190,000.00 | 192,200.00 | 183,500.00 | 186,300.00 | 186,300.00 | -1.11% | 173,407 |
| Sep 11, 2025 | 185,300.00 | 188,700.00 | 183,700.00 | 188,400.00 | 188,400.00 | 1.34% | 220,775 |
| Sep 10, 2025 | 189,200.00 | 193,700.00 | 184,100.00 | 185,900.00 | 185,900.00 | -0.80% | 222,437 |
| Sep 9, 2025 | 185,600.00 | 188,300.00 | 183,300.00 | 187,400.00 | 187,400.00 | - | 197,013 |
| Sep 8, 2025 | 174,000.00 | 188,400.00 | 173,900.00 | 187,400.00 | 187,400.00 | 6.72% | 402,363 |
| Sep 5, 2025 | 173,300.00 | 183,800.00 | 165,500.00 | 175,600.00 | 175,600.00 | 6.10% | 1,165,082 |
| Sep 4, 2025 | 160,900.00 | 167,800.00 | 160,900.00 | 165,500.00 | 165,500.00 | 2.35% | 127,717 |
| Sep 3, 2025 | 160,000.00 | 163,500.00 | 160,000.00 | 161,700.00 | 161,700.00 | 0.50% | 67,007 |
| Sep 2, 2025 | 161,300.00 | 163,300.00 | 159,700.00 | 160,900.00 | 160,900.00 | -0.12% | 91,345 |
| Sep 1, 2025 | 158,500.00 | 164,000.00 | 157,900.00 | 161,100.00 | 161,100.00 | 0.75% | 121,214 |
| Aug 29, 2025 | 159,700.00 | 161,300.00 | 158,900.00 | 159,900.00 | 159,900.00 | -0.56% | 78,115 |
| Aug 28, 2025 | 154,400.00 | 163,100.00 | 154,000.00 | 160,800.00 | 160,800.00 | 3.41% | 203,406 |
| Aug 27, 2025 | 154,100.00 | 160,900.00 | 153,300.00 | 155,500.00 | 155,500.00 | 1.44% | 190,370 |
| Aug 26, 2025 | 152,800.00 | 153,500.00 | 149,000.00 | 153,300.00 | 153,300.00 | 0.39% | 156,827 |
| Aug 25, 2025 | 150,200.00 | 153,500.00 | 149,900.00 | 152,700.00 | 152,700.00 | 2.35% | 86,449 |
| Aug 22, 2025 | 149,300.00 | 150,700.00 | 147,700.00 | 149,200.00 | 149,200.00 | 0.74% | 112,514 |
| Aug 21, 2025 | 148,200.00 | 151,500.00 | 147,500.00 | 148,100.00 | 148,100.00 | -0.74% | 117,917 |
| Aug 20, 2025 | 150,000.00 | 150,200.00 | 144,900.00 | 149,200.00 | 149,200.00 | -1.19% | 152,415 |
| Aug 19, 2025 | 149,900.00 | 153,000.00 | 146,300.00 | 151,000.00 | 151,000.00 | 0.94% | 118,953 |
| Aug 18, 2025 | 148,900.00 | 152,300.00 | 144,500.00 | 149,600.00 | 149,600.00 | 3.53% | 265,456 |
| Aug 14, 2025 | 159,600.00 | 161,500.00 | 142,600.00 | 144,500.00 | 144,500.00 | -10.02% | 403,525 |
| Aug 13, 2025 | 155,800.00 | 161,500.00 | 150,900.00 | 160,600.00 | 160,600.00 | 3.61% | 231,165 |
| Aug 12, 2025 | 160,100.00 | 162,300.00 | 154,900.00 | 155,000.00 | 155,000.00 | -3.25% | 166,832 |
| Aug 11, 2025 | 165,300.00 | 167,100.00 | 152,800.00 | 160,200.00 | 160,200.00 | -3.38% | 482,455 |
| Aug 8, 2025 | 156,000.00 | 166,900.00 | 155,500.00 | 165,800.00 | 165,800.00 | 6.83% | 345,058 |
| Aug 7, 2025 | 154,300.00 | 155,600.00 | 151,000.00 | 155,200.00 | 155,200.00 | 1.64% | 156,880 |
| Aug 6, 2025 | 143,000.00 | 154,800.00 | 143,000.00 | 152,700.00 | 152,700.00 | 6.04% | 272,274 |
| Aug 5, 2025 | 146,300.00 | 146,500.00 | 141,800.00 | 144,000.00 | 144,000.00 | -0.96% | 200,448 |
| Aug 4, 2025 | 144,500.00 | 145,900.00 | 141,300.00 | 145,400.00 | 145,400.00 | -0.48% | 152,767 |
| Aug 1, 2025 | 153,000.00 | 153,100.00 | 146,000.00 | 146,100.00 | 146,100.00 | -5.86% | 172,973 |
| Jul 31, 2025 | 153,400.00 | 158,500.00 | 153,400.00 | 155,200.00 | 155,200.00 | 1.50% | 132,310 |
| Jul 30, 2025 | 151,800.00 | 155,200.00 | 151,800.00 | 152,900.00 | 152,900.00 | -0.33% | 87,315 |
| Jul 29, 2025 | 149,000.00 | 154,000.00 | 147,300.00 | 153,400.00 | 153,400.00 | 2.61% | 135,753 |
| Jul 28, 2025 | 152,400.00 | 154,400.00 | 148,200.00 | 149,500.00 | 149,500.00 | -2.42% | 169,926 |
| Jul 25, 2025 | 153,300.00 | 155,200.00 | 151,800.00 | 153,200.00 | 153,200.00 | -1.03% | 113,144 |
| Jul 24, 2025 | 158,100.00 | 160,500.00 | 154,000.00 | 154,800.00 | 154,800.00 | -1.34% | 144,300 |
| Jul 23, 2025 | 160,700.00 | 161,700.00 | 154,000.00 | 156,900.00 | 156,900.00 | -2.30% | 135,254 |
| Jul 22, 2025 | 162,400.00 | 164,500.00 | 159,700.00 | 160,600.00 | 160,600.00 | -0.43% | 127,810 |
| Jul 21, 2025 | 162,400.00 | 163,900.00 | 160,600.00 | 161,300.00 | 161,300.00 | -1.71% | 107,088 |
| Jul 18, 2025 | 167,600.00 | 168,600.00 | 161,000.00 | 164,100.00 | 164,100.00 | -2.09% | 125,721 |
| Jul 17, 2025 | 173,000.00 | 173,000.00 | 165,900.00 | 167,600.00 | 167,600.00 | -2.33% | 148,453 |
| Jul 16, 2025 | 173,900.00 | 176,700.00 | 169,000.00 | 171,600.00 | 171,600.00 | -2.44% | 161,559 |
| Jul 15, 2025 | 171,500.00 | 176,800.00 | 171,500.00 | 175,900.00 | 175,900.00 | 0.57% | 205,642 |
| Jul 14, 2025 | 160,400.00 | 177,000.00 | 160,300.00 | 174,900.00 | 174,900.00 | 10.00% | 512,566 |
| Jul 11, 2025 | 162,900.00 | 163,300.00 | 158,500.00 | 159,000.00 | 159,000.00 | -2.99% | 145,107 |