CJ Corporation (KRX:001040)
South Korea
· Delayed Price · Currency is KRW 183,700
-300 (-0.16%)
At close: Mar 6, 2026
CJ Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 181,400.00 | 184,700.00 | 176,700.00 | 183,700.00 | 183,700.00 | -0.16% | 244,731 |
| Mar 5, 2026 | 197,900.00 | 199,600.00 | 181,300.00 | 184,000.00 | 184,000.00 | -1.92% | 296,208 |
| Mar 4, 2026 | 199,000.00 | 203,000.00 | 186,100.00 | 187,600.00 | 187,600.00 | -9.37% | 205,385 |
| Mar 3, 2026 | 215,000.00 | 220,000.00 | 207,000.00 | 207,000.00 | 207,000.00 | -5.26% | 162,942 |
| Feb 27, 2026 | 220,500.00 | 225,500.00 | 217,500.00 | 218,500.00 | 218,500.00 | -0.91% | 114,712 |
| Feb 26, 2026 | 222,000.00 | 225,500.00 | 219,500.00 | 220,500.00 | 220,500.00 | 0.23% | 121,543 |
| Feb 25, 2026 | 221,500.00 | 225,500.00 | 217,000.00 | 220,000.00 | 220,000.00 | -0.90% | 123,001 |
| Feb 24, 2026 | 220,000.00 | 223,500.00 | 215,000.00 | 222,000.00 | 222,000.00 | - | 101,518 |
| Feb 23, 2026 | 227,500.00 | 228,000.00 | 218,000.00 | 222,000.00 | 222,000.00 | -1.55% | 100,828 |
| Feb 20, 2026 | 221,500.00 | 229,000.00 | 218,000.00 | 225,500.00 | 225,500.00 | 1.81% | 116,757 |
| Feb 19, 2026 | 230,500.00 | 232,500.00 | 214,000.00 | 221,500.00 | 221,500.00 | -2.85% | 210,936 |
| Feb 13, 2026 | 228,500.00 | 235,000.00 | 226,500.00 | 228,000.00 | 228,000.00 | -1.72% | 93,631 |
| Feb 12, 2026 | 224,000.00 | 234,000.00 | 221,500.00 | 232,000.00 | 232,000.00 | 4.04% | 155,750 |
| Feb 11, 2026 | 227,000.00 | 227,500.00 | 219,500.00 | 223,000.00 | 223,000.00 | - | 109,595 |
| Feb 10, 2026 | 214,500.00 | 227,500.00 | 210,500.00 | 223,000.00 | 223,000.00 | 5.19% | 177,483 |
| Feb 9, 2026 | 213,500.00 | 218,000.00 | 208,500.00 | 212,000.00 | 212,000.00 | 1.92% | 132,778 |
| Feb 6, 2026 | 206,500.00 | 212,000.00 | 200,000.00 | 208,000.00 | 208,000.00 | -1.19% | 133,244 |
| Feb 5, 2026 | 204,000.00 | 218,500.00 | 203,000.00 | 210,500.00 | 210,500.00 | 0.96% | 187,361 |
| Feb 4, 2026 | 212,500.00 | 213,000.00 | 199,900.00 | 208,500.00 | 208,500.00 | -1.65% | 196,306 |
| Feb 3, 2026 | 218,000.00 | 224,500.00 | 208,500.00 | 212,000.00 | 212,000.00 | 0.47% | 221,971 |
| Feb 2, 2026 | 216,000.00 | 225,500.00 | 206,000.00 | 211,000.00 | 211,000.00 | -2.99% | 205,273 |
| Jan 30, 2026 | 205,000.00 | 224,000.00 | 203,500.00 | 217,500.00 | 217,500.00 | 6.36% | 246,374 |
| Jan 29, 2026 | 197,000.00 | 209,000.00 | 191,900.00 | 204,500.00 | 204,500.00 | 3.13% | 209,210 |
| Jan 28, 2026 | 191,400.00 | 204,000.00 | 189,500.00 | 198,300.00 | 198,300.00 | 4.42% | 190,174 |
| Jan 27, 2026 | 190,000.00 | 192,500.00 | 187,700.00 | 189,900.00 | 189,900.00 | 0.64% | 100,716 |
| Jan 26, 2026 | 192,700.00 | 195,100.00 | 187,600.00 | 188,700.00 | 188,700.00 | -2.38% | 97,816 |
| Jan 23, 2026 | 187,900.00 | 196,200.00 | 187,600.00 | 193,300.00 | 193,300.00 | 3.37% | 139,515 |
| Jan 22, 2026 | 189,700.00 | 190,900.00 | 184,300.00 | 187,000.00 | 187,000.00 | -1.22% | 152,777 |
| Jan 21, 2026 | 188,300.00 | 195,300.00 | 184,900.00 | 189,300.00 | 189,300.00 | -0.11% | 94,246 |
| Jan 20, 2026 | 185,100.00 | 192,500.00 | 184,900.00 | 189,500.00 | 189,500.00 | 1.88% | 97,634 |
| Jan 19, 2026 | 185,300.00 | 193,800.00 | 183,600.00 | 186,000.00 | 186,000.00 | -0.64% | 122,744 |
| Jan 16, 2026 | 189,400.00 | 189,500.00 | 185,400.00 | 187,200.00 | 187,200.00 | -1.47% | 94,269 |
| Jan 15, 2026 | 188,300.00 | 193,400.00 | 185,700.00 | 190,000.00 | 190,000.00 | 2.15% | 192,452 |
| Jan 14, 2026 | 181,000.00 | 188,600.00 | 178,200.00 | 186,000.00 | 186,000.00 | 3.68% | 217,250 |
| Jan 13, 2026 | 178,000.00 | 183,000.00 | 176,900.00 | 179,400.00 | 179,400.00 | 1.13% | 80,864 |
| Jan 12, 2026 | 179,900.00 | 180,300.00 | 174,900.00 | 177,400.00 | 177,400.00 | -1.00% | 98,737 |
| Jan 9, 2026 | 174,900.00 | 186,200.00 | 174,700.00 | 179,200.00 | 179,200.00 | 2.81% | 148,653 |
| Jan 8, 2026 | 176,100.00 | 179,600.00 | 171,300.00 | 174,300.00 | 174,300.00 | -1.75% | 173,872 |
| Jan 7, 2026 | 176,700.00 | 181,000.00 | 174,300.00 | 177,400.00 | 177,400.00 | -0.84% | 97,375 |
| Jan 6, 2026 | 174,900.00 | 180,600.00 | 172,900.00 | 178,900.00 | 178,900.00 | 2.35% | 122,841 |
| Jan 5, 2026 | 173,500.00 | 175,800.00 | 170,300.00 | 174,800.00 | 174,800.00 | 0.87% | 105,365 |
| Jan 2, 2026 | 172,500.00 | 174,900.00 | 168,500.00 | 173,300.00 | 173,300.00 | 0.76% | 79,703 |
| Dec 30, 2025 | 170,900.00 | 175,600.00 | 169,400.00 | 172,000.00 | 172,000.00 | 0.47% | 122,220 |
| Dec 29, 2025 | 165,600.00 | 174,000.00 | 165,600.00 | 171,200.00 | 171,200.00 | 2.51% | 74,118 |
| Dec 26, 2025 | 170,500.00 | 171,000.00 | 165,500.00 | 167,000.00 | 167,000.00 | -1.76% | 80,736 |
| Dec 24, 2025 | 173,000.00 | 173,000.00 | 169,900.00 | 170,000.00 | 170,000.00 | -1.11% | 60,013 |
| Dec 23, 2025 | 173,000.00 | 173,900.00 | 170,800.00 | 171,900.00 | 171,900.00 | -0.69% | 83,317 |
| Dec 22, 2025 | 174,900.00 | 175,000.00 | 172,000.00 | 173,100.00 | 173,100.00 | 0.35% | 71,279 |
| Dec 19, 2025 | 175,900.00 | 176,900.00 | 170,000.00 | 172,500.00 | 172,500.00 | -0.98% | 100,448 |
| Dec 18, 2025 | 174,200.00 | 175,400.00 | 171,200.00 | 174,200.00 | 174,200.00 | -1.08% | 50,503 |
| Dec 17, 2025 | 175,600.00 | 178,300.00 | 172,600.00 | 176,100.00 | 176,100.00 | 1.09% | 69,929 |
| Dec 16, 2025 | 177,300.00 | 179,900.00 | 174,200.00 | 174,200.00 | 174,200.00 | -1.58% | 68,095 |
| Dec 15, 2025 | 177,000.00 | 179,900.00 | 171,900.00 | 177,000.00 | 177,000.00 | -1.94% | 78,137 |
| Dec 12, 2025 | 184,500.00 | 185,100.00 | 179,900.00 | 180,500.00 | 180,500.00 | -0.93% | 96,608 |
| Dec 11, 2025 | 182,200.00 | 184,900.00 | 180,200.00 | 182,200.00 | 182,200.00 | 1.17% | 109,227 |
| Dec 10, 2025 | 184,700.00 | 184,700.00 | 179,700.00 | 180,100.00 | 180,100.00 | -1.96% | 77,495 |
| Dec 9, 2025 | 186,000.00 | 188,000.00 | 183,700.00 | 183,700.00 | 183,700.00 | -1.24% | 50,497 |
| Dec 8, 2025 | 190,300.00 | 194,000.00 | 185,300.00 | 186,000.00 | 186,000.00 | -1.64% | 109,258 |
| 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 |