CJ Corporation (KRX:001040)
South Korea
· Delayed Price · Currency is KRW 228,500
+6,500 (2.93%)
Last updated: Apr 29, 2026, 10:35 AM KST
CJ Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 216,500.00 | 229,000.00 | 216,500.00 | 222,000.00 | 222,000.00 | 1.14% | 102,142 |
| Apr 27, 2026 | 222,000.00 | 222,000.00 | 216,000.00 | 219,500.00 | 219,500.00 | 0.69% | 74,176 |
| Apr 24, 2026 | 215,000.00 | 222,000.00 | 212,500.00 | 218,000.00 | 218,000.00 | 1.40% | 79,888 |
| Apr 23, 2026 | 213,500.00 | 218,000.00 | 208,500.00 | 215,000.00 | 215,000.00 | 2.63% | 98,775 |
| Apr 22, 2026 | 208,000.00 | 210,000.00 | 204,000.00 | 209,500.00 | 209,500.00 | -0.71% | 110,342 |
| Apr 21, 2026 | 212,000.00 | 215,500.00 | 208,000.00 | 211,000.00 | 211,000.00 | - | 85,353 |
| Apr 20, 2026 | 215,000.00 | 217,500.00 | 210,500.00 | 211,000.00 | 211,000.00 | -1.63% | 56,676 |
| Apr 17, 2026 | 216,000.00 | 220,000.00 | 214,000.00 | 214,500.00 | 214,500.00 | 0.47% | 79,380 |
| Apr 16, 2026 | 205,000.00 | 218,000.00 | 204,000.00 | 213,500.00 | 213,500.00 | 4.15% | 145,769 |
| Apr 15, 2026 | 200,500.00 | 205,000.00 | 194,900.00 | 205,000.00 | 205,000.00 | 4.01% | 181,646 |
| Apr 14, 2026 | 203,000.00 | 204,500.00 | 194,500.00 | 197,100.00 | 197,100.00 | -2.91% | 199,467 |
| Apr 13, 2026 | 202,500.00 | 204,500.00 | 199,000.00 | 203,000.00 | 203,000.00 | -0.98% | 80,694 |
| Apr 10, 2026 | 201,000.00 | 207,500.00 | 198,900.00 | 205,000.00 | 205,000.00 | 1.99% | 102,340 |
| Apr 9, 2026 | 195,700.00 | 202,500.00 | 193,200.00 | 201,000.00 | 201,000.00 | 2.76% | 142,265 |
| Apr 8, 2026 | 191,000.00 | 197,700.00 | 190,400.00 | 195,600.00 | 195,600.00 | 6.77% | 100,616 |
| Apr 7, 2026 | 187,000.00 | 190,100.00 | 181,100.00 | 183,200.00 | 183,200.00 | -1.82% | 136,933 |
| Apr 6, 2026 | 190,700.00 | 190,700.00 | 185,500.00 | 186,600.00 | 186,600.00 | -2.15% | 106,183 |
| Apr 3, 2026 | 192,500.00 | 194,200.00 | 190,000.00 | 190,700.00 | 190,700.00 | 1.38% | 78,237 |
| Apr 2, 2026 | 202,500.00 | 205,500.00 | 187,000.00 | 188,100.00 | 188,100.00 | -6.42% | 125,262 |
| Apr 1, 2026 | 194,500.00 | 203,000.00 | 192,100.00 | 201,000.00 | 201,000.00 | 6.35% | 108,831 |
| Mar 31, 2026 | 195,700.00 | 203,000.00 | 187,600.00 | 189,000.00 | 189,000.00 | -4.83% | 120,965 |
| Mar 30, 2026 | 195,100.00 | 201,500.00 | 192,600.00 | 198,600.00 | 198,600.00 | -3.83% | 90,179 |
| Mar 27, 2026 | 198,400.00 | 207,000.00 | 197,000.00 | 206,500.00 | 203,200.00 | 1.72% | 114,355 |
| Mar 26, 2026 | 210,500.00 | 211,500.00 | 202,000.00 | 203,000.00 | 199,755.93 | -3.33% | 67,308 |
| Mar 25, 2026 | 209,500.00 | 213,000.00 | 205,000.00 | 210,000.00 | 206,644.07 | 2.94% | 103,470 |
| Mar 24, 2026 | 202,000.00 | 208,500.00 | 199,800.00 | 204,000.00 | 200,739.95 | 4.67% | 243,967 |
| Mar 23, 2026 | 199,800.00 | 204,000.00 | 194,200.00 | 194,900.00 | 191,785.38 | -5.85% | 115,827 |
| Mar 20, 2026 | 201,000.00 | 212,500.00 | 200,000.00 | 207,000.00 | 203,692.01 | 5.08% | 194,304 |
| Mar 19, 2026 | 198,000.00 | 201,500.00 | 191,000.00 | 197,000.00 | 193,851.82 | -1.50% | 162,506 |
| Mar 18, 2026 | 195,500.00 | 210,000.00 | 193,500.00 | 200,000.00 | 196,803.87 | 3.63% | 207,664 |
| Mar 17, 2026 | 189,100.00 | 195,900.00 | 185,400.00 | 193,000.00 | 189,915.74 | 3.26% | 155,717 |
| Mar 16, 2026 | 179,700.00 | 204,500.00 | 178,400.00 | 186,900.00 | 183,913.22 | 5.95% | 392,761 |
| Mar 13, 2026 | 176,000.00 | 180,700.00 | 174,400.00 | 176,400.00 | 173,581.02 | -2.16% | 74,257 |
| Mar 12, 2026 | 182,500.00 | 182,500.00 | 177,000.00 | 180,300.00 | 177,418.69 | -1.21% | 121,862 |
| Mar 11, 2026 | 185,600.00 | 192,500.00 | 181,700.00 | 182,500.00 | 179,583.54 | 3.05% | 153,657 |
| Mar 10, 2026 | 177,700.00 | 180,000.00 | 174,800.00 | 177,100.00 | 174,269.83 | 3.21% | 129,163 |
| Mar 9, 2026 | 173,600.00 | 177,200.00 | 169,500.00 | 171,600.00 | 168,857.72 | -6.59% | 217,303 |
| Mar 6, 2026 | 181,400.00 | 184,700.00 | 176,700.00 | 183,700.00 | 180,764.36 | -0.16% | 244,735 |
| Mar 5, 2026 | 197,900.00 | 199,600.00 | 181,300.00 | 184,000.00 | 181,059.56 | -1.92% | 296,214 |
| Mar 4, 2026 | 199,000.00 | 203,000.00 | 186,100.00 | 187,600.00 | 184,602.03 | -9.37% | 205,395 |
| Mar 3, 2026 | 215,000.00 | 220,000.00 | 207,000.00 | 207,000.00 | 203,692.01 | -5.26% | 162,942 |
| Feb 27, 2026 | 220,500.00 | 225,500.00 | 217,500.00 | 218,500.00 | 215,008.23 | -0.91% | 114,712 |
| Feb 26, 2026 | 222,000.00 | 225,500.00 | 219,500.00 | 220,500.00 | 216,976.27 | 0.23% | 121,543 |
| Feb 25, 2026 | 221,500.00 | 225,500.00 | 217,000.00 | 220,000.00 | 216,484.26 | -0.90% | 123,001 |
| Feb 24, 2026 | 220,000.00 | 223,500.00 | 215,000.00 | 222,000.00 | 218,452.30 | - | 101,518 |
| Feb 23, 2026 | 227,500.00 | 228,000.00 | 218,000.00 | 222,000.00 | 218,452.30 | -1.55% | 100,828 |
| Feb 20, 2026 | 221,500.00 | 229,000.00 | 218,000.00 | 225,500.00 | 221,896.37 | 1.81% | 116,765 |
| Feb 19, 2026 | 230,500.00 | 232,500.00 | 214,000.00 | 221,500.00 | 217,960.29 | -2.85% | 211,218 |
| Feb 13, 2026 | 228,500.00 | 235,000.00 | 226,500.00 | 228,000.00 | 224,356.42 | -1.72% | 93,631 |
| Feb 12, 2026 | 224,000.00 | 234,000.00 | 221,500.00 | 232,000.00 | 228,292.49 | 4.04% | 155,750 |
| Feb 11, 2026 | 227,000.00 | 227,500.00 | 219,500.00 | 223,000.00 | 219,436.32 | - | 109,595 |
| Feb 10, 2026 | 214,500.00 | 227,500.00 | 210,500.00 | 223,000.00 | 219,436.32 | 5.19% | 177,483 |
| Feb 9, 2026 | 213,500.00 | 218,000.00 | 208,500.00 | 212,000.00 | 208,612.11 | 1.92% | 132,778 |
| Feb 6, 2026 | 206,500.00 | 212,000.00 | 200,000.00 | 208,000.00 | 204,676.03 | -1.19% | 133,244 |
| Feb 5, 2026 | 204,000.00 | 218,500.00 | 203,000.00 | 210,500.00 | 207,136.08 | 0.96% | 187,362 |
| Feb 4, 2026 | 212,500.00 | 213,000.00 | 199,900.00 | 208,500.00 | 205,168.04 | -1.65% | 196,306 |
| Feb 3, 2026 | 218,000.00 | 224,500.00 | 208,500.00 | 212,000.00 | 208,612.11 | 0.47% | 221,971 |
| Feb 2, 2026 | 216,000.00 | 225,500.00 | 206,000.00 | 211,000.00 | 207,628.09 | -2.99% | 205,273 |
| Jan 30, 2026 | 205,000.00 | 224,000.00 | 203,500.00 | 217,500.00 | 214,024.21 | 6.36% | 246,377 |
| Jan 29, 2026 | 197,000.00 | 209,000.00 | 191,900.00 | 204,500.00 | 201,231.96 | 3.13% | 209,210 |
| Jan 28, 2026 | 191,400.00 | 204,000.00 | 189,500.00 | 198,300.00 | 195,131.04 | 4.42% | 190,174 |
| Jan 27, 2026 | 190,000.00 | 192,500.00 | 187,700.00 | 189,900.00 | 186,865.28 | 0.64% | 100,716 |
| Jan 26, 2026 | 192,700.00 | 195,100.00 | 187,600.00 | 188,700.00 | 185,684.46 | -2.38% | 97,894 |
| Jan 23, 2026 | 187,900.00 | 196,200.00 | 187,600.00 | 193,300.00 | 190,210.94 | 3.37% | 139,515 |
| Jan 22, 2026 | 189,700.00 | 190,900.00 | 184,300.00 | 187,000.00 | 184,011.62 | -1.22% | 152,777 |
| Jan 21, 2026 | 188,300.00 | 195,300.00 | 184,900.00 | 189,300.00 | 186,274.87 | -0.11% | 94,246 |
| Jan 20, 2026 | 185,100.00 | 192,500.00 | 184,900.00 | 189,500.00 | 186,471.67 | 1.88% | 100,250 |
| Jan 19, 2026 | 185,300.00 | 193,800.00 | 183,600.00 | 186,000.00 | 183,027.60 | -0.64% | 122,744 |
| Jan 16, 2026 | 189,400.00 | 189,500.00 | 185,400.00 | 187,200.00 | 184,208.43 | -1.47% | 94,269 |
| Jan 15, 2026 | 188,300.00 | 193,400.00 | 185,700.00 | 190,000.00 | 186,963.68 | 2.15% | 192,452 |
| Jan 14, 2026 | 181,000.00 | 188,600.00 | 178,200.00 | 186,000.00 | 183,027.60 | 3.68% | 217,251 |
| Jan 13, 2026 | 178,000.00 | 183,000.00 | 176,900.00 | 179,400.00 | 176,533.08 | 1.13% | 80,864 |
| Jan 12, 2026 | 179,900.00 | 180,300.00 | 174,900.00 | 177,400.00 | 174,565.04 | -1.00% | 98,737 |
| Jan 9, 2026 | 174,900.00 | 186,200.00 | 174,700.00 | 179,200.00 | 176,336.27 | 2.81% | 148,653 |
| Jan 8, 2026 | 176,100.00 | 179,600.00 | 171,300.00 | 174,300.00 | 171,514.58 | -1.75% | 173,872 |
| Jan 7, 2026 | 176,700.00 | 181,000.00 | 174,300.00 | 177,400.00 | 174,565.04 | -0.84% | 97,375 |
| Jan 6, 2026 | 174,900.00 | 180,600.00 | 172,900.00 | 178,900.00 | 176,041.07 | 2.35% | 122,841 |
| Jan 5, 2026 | 173,500.00 | 175,800.00 | 170,300.00 | 174,800.00 | 172,006.59 | 0.87% | 105,365 |
| Jan 2, 2026 | 172,500.00 | 174,900.00 | 168,500.00 | 173,300.00 | 170,530.56 | 0.76% | 79,703 |
| Dec 30, 2025 | 170,900.00 | 175,600.00 | 169,400.00 | 172,000.00 | 169,251.33 | 0.47% | 122,220 |
| Dec 29, 2025 | 165,600.00 | 174,000.00 | 165,600.00 | 171,200.00 | 168,464.12 | 2.51% | 74,118 |
| Dec 26, 2025 | 170,500.00 | 171,000.00 | 165,500.00 | 167,000.00 | 164,331.23 | -1.76% | 80,736 |
| Dec 24, 2025 | 173,000.00 | 173,000.00 | 169,900.00 | 170,000.00 | 167,283.29 | -1.11% | 60,013 |
| Dec 23, 2025 | 173,000.00 | 173,900.00 | 170,800.00 | 171,900.00 | 169,152.93 | -0.69% | 83,317 |
| Dec 22, 2025 | 174,900.00 | 175,000.00 | 172,000.00 | 173,100.00 | 170,333.75 | 0.35% | 71,279 |
| Dec 19, 2025 | 175,900.00 | 176,900.00 | 170,000.00 | 172,500.00 | 169,743.34 | -0.98% | 100,448 |
| Dec 18, 2025 | 174,200.00 | 175,400.00 | 171,200.00 | 174,200.00 | 171,416.17 | -1.08% | 50,503 |
| Dec 17, 2025 | 175,600.00 | 178,300.00 | 172,600.00 | 176,100.00 | 173,285.81 | 1.09% | 69,931 |
| Dec 16, 2025 | 177,300.00 | 179,900.00 | 174,200.00 | 174,200.00 | 171,416.17 | -1.58% | 68,095 |
| Dec 15, 2025 | 177,000.00 | 179,900.00 | 171,900.00 | 177,000.00 | 174,171.43 | -1.94% | 78,137 |
| Dec 12, 2025 | 184,500.00 | 185,100.00 | 179,900.00 | 180,500.00 | 177,615.50 | -0.93% | 96,608 |
| Dec 11, 2025 | 182,200.00 | 184,900.00 | 180,200.00 | 182,200.00 | 179,288.33 | 1.17% | 109,227 |
| Dec 10, 2025 | 184,700.00 | 184,700.00 | 179,700.00 | 180,100.00 | 177,221.89 | -1.96% | 77,495 |
| Dec 9, 2025 | 186,000.00 | 188,000.00 | 183,700.00 | 183,700.00 | 180,764.36 | -1.24% | 50,497 |
| Dec 8, 2025 | 190,300.00 | 194,000.00 | 185,300.00 | 186,000.00 | 183,027.60 | -1.64% | 109,258 |
| Dec 5, 2025 | 186,200.00 | 189,900.00 | 183,300.00 | 189,100.00 | 186,078.06 | 0.69% | 120,245 |
| Dec 4, 2025 | 186,500.00 | 188,400.00 | 184,600.00 | 187,800.00 | 184,798.84 | - | 149,317 |
| Dec 3, 2025 | 175,900.00 | 189,900.00 | 175,800.00 | 187,800.00 | 184,798.84 | 6.40% | 224,069 |
| Dec 2, 2025 | 176,700.00 | 176,700.00 | 173,600.00 | 176,500.00 | 173,679.42 | 0.91% | 111,259 |
| Dec 1, 2025 | 177,300.00 | 179,800.00 | 173,300.00 | 174,900.00 | 172,104.99 | -0.68% | 79,956 |