CJ Corporation (KRX:001045)
South Korea
· Delayed Price · Currency is KRW 87,300
-700 (-0.80%)
At close: Mar 6, 2026
CJ Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 88,000.00 | 88,000.00 | 85,200.00 | 87,300.00 | 87,300.00 | -0.80% | 4,385 |
| Mar 5, 2026 | 85,800.00 | 90,000.00 | 85,800.00 | 88,000.00 | 88,000.00 | 4.51% | 6,549 |
| Mar 4, 2026 | 91,700.00 | 93,000.00 | 83,000.00 | 84,200.00 | 84,200.00 | -11.92% | 12,786 |
| Mar 3, 2026 | 97,600.00 | 100,100.00 | 95,600.00 | 95,600.00 | 95,600.00 | -3.63% | 9,233 |
| Feb 27, 2026 | 100,100.00 | 101,000.00 | 98,000.00 | 99,200.00 | 99,200.00 | -1.00% | 7,685 |
| Feb 26, 2026 | 99,800.00 | 101,200.00 | 98,800.00 | 100,200.00 | 100,200.00 | 0.40% | 5,864 |
| Feb 25, 2026 | 100,200.00 | 100,900.00 | 98,500.00 | 99,800.00 | 99,800.00 | -0.30% | 5,933 |
| Feb 24, 2026 | 99,800.00 | 100,700.00 | 98,200.00 | 100,100.00 | 100,100.00 | -0.40% | 3,702 |
| Feb 23, 2026 | 100,700.00 | 100,700.00 | 99,400.00 | 100,500.00 | 100,500.00 | -0.10% | 5,237 |
| Feb 20, 2026 | 100,100.00 | 102,000.00 | 99,700.00 | 100,600.00 | 100,600.00 | 0.50% | 7,806 |
| Feb 19, 2026 | 102,100.00 | 102,200.00 | 98,900.00 | 100,100.00 | 100,100.00 | -1.86% | 9,040 |
| Feb 13, 2026 | 104,300.00 | 104,300.00 | 102,000.00 | 102,000.00 | 102,000.00 | -2.21% | 5,071 |
| Feb 12, 2026 | 102,800.00 | 104,400.00 | 102,300.00 | 104,300.00 | 104,300.00 | 1.46% | 5,009 |
| Feb 11, 2026 | 101,500.00 | 104,000.00 | 99,900.00 | 102,800.00 | 102,800.00 | 1.28% | 6,981 |
| Feb 10, 2026 | 98,700.00 | 102,900.00 | 98,700.00 | 101,500.00 | 101,500.00 | 2.94% | 7,981 |
| Feb 9, 2026 | 97,000.00 | 100,300.00 | 97,000.00 | 98,600.00 | 98,600.00 | 2.28% | 7,356 |
| Feb 6, 2026 | 97,900.00 | 97,900.00 | 91,200.00 | 96,400.00 | 96,400.00 | -1.53% | 7,504 |
| Feb 5, 2026 | 98,500.00 | 100,500.00 | 96,000.00 | 97,900.00 | 97,900.00 | -1.21% | 8,493 |
| Feb 4, 2026 | 98,900.00 | 100,200.00 | 96,000.00 | 99,100.00 | 99,100.00 | - | 9,542 |
| Feb 3, 2026 | 99,200.00 | 101,000.00 | 97,700.00 | 99,100.00 | 99,100.00 | 0.41% | 12,660 |
| Feb 2, 2026 | 98,000.00 | 103,000.00 | 94,700.00 | 98,700.00 | 98,700.00 | -0.60% | 18,190 |
| Jan 30, 2026 | 93,600.00 | 99,500.00 | 89,000.00 | 99,300.00 | 99,300.00 | 6.20% | 18,481 |
| Jan 29, 2026 | 91,100.00 | 94,700.00 | 89,100.00 | 93,500.00 | 93,500.00 | 2.63% | 6,673 |
| Jan 28, 2026 | 90,000.00 | 93,100.00 | 89,600.00 | 91,100.00 | 91,100.00 | 1.22% | 6,025 |
| Jan 27, 2026 | 89,700.00 | 91,300.00 | 89,100.00 | 90,000.00 | 90,000.00 | 0.33% | 5,230 |
| Jan 26, 2026 | 92,100.00 | 92,300.00 | 89,500.00 | 89,700.00 | 89,700.00 | -2.39% | 5,026 |
| Jan 23, 2026 | 90,100.00 | 93,200.00 | 89,100.00 | 91,900.00 | 91,900.00 | 1.55% | 4,819 |
| Jan 22, 2026 | 92,300.00 | 92,300.00 | 89,100.00 | 90,500.00 | 90,500.00 | -0.66% | 6,553 |
| Jan 21, 2026 | 93,000.00 | 94,300.00 | 90,800.00 | 91,100.00 | 91,100.00 | -2.04% | 5,526 |
| Jan 20, 2026 | 92,200.00 | 94,000.00 | 91,500.00 | 93,000.00 | 93,000.00 | 0.87% | 8,548 |
| Jan 19, 2026 | 92,500.00 | 94,400.00 | 91,500.00 | 92,200.00 | 92,200.00 | -0.32% | 4,050 |
| Jan 16, 2026 | 93,000.00 | 94,000.00 | 92,000.00 | 92,500.00 | 92,500.00 | -0.22% | 4,557 |
| Jan 15, 2026 | 92,100.00 | 93,700.00 | 91,200.00 | 92,700.00 | 92,700.00 | 0.65% | 7,031 |
| Jan 14, 2026 | 89,700.00 | 92,400.00 | 89,100.00 | 92,100.00 | 92,100.00 | 2.79% | 7,345 |
| Jan 13, 2026 | 89,200.00 | 90,800.00 | 88,600.00 | 89,600.00 | 89,600.00 | 0.45% | 5,146 |
| Jan 12, 2026 | 91,500.00 | 91,500.00 | 88,000.00 | 89,200.00 | 89,200.00 | -2.51% | 4,907 |
| Jan 9, 2026 | 89,000.00 | 93,300.00 | 88,700.00 | 91,500.00 | 91,500.00 | 3.04% | 11,521 |
| Jan 8, 2026 | 90,800.00 | 90,800.00 | 88,700.00 | 88,800.00 | 88,800.00 | -2.20% | 3,146 |
| Jan 7, 2026 | 92,100.00 | 92,100.00 | 89,500.00 | 90,800.00 | 90,800.00 | -1.30% | 5,565 |
| Jan 6, 2026 | 90,900.00 | 92,300.00 | 90,000.00 | 92,000.00 | 92,000.00 | 1.21% | 3,738 |
| Jan 5, 2026 | 90,500.00 | 92,000.00 | 90,000.00 | 90,900.00 | 90,900.00 | 0.44% | 4,536 |
| Jan 2, 2026 | 89,400.00 | 91,600.00 | 88,700.00 | 90,500.00 | 90,500.00 | 1.34% | 3,545 |
| Dec 30, 2025 | 88,900.00 | 90,300.00 | 87,900.00 | 89,300.00 | 89,300.00 | 0.56% | 1,980 |
| Dec 29, 2025 | 87,100.00 | 89,600.00 | 86,800.00 | 88,800.00 | 88,800.00 | 1.95% | 4,224 |
| Dec 26, 2025 | 87,200.00 | 87,700.00 | 86,800.00 | 87,100.00 | 87,100.00 | -0.34% | 4,816 |
| Dec 24, 2025 | 87,100.00 | 87,700.00 | 87,000.00 | 87,400.00 | 87,400.00 | 0.69% | 1,600 |
| Dec 23, 2025 | 87,100.00 | 87,600.00 | 86,700.00 | 86,800.00 | 86,800.00 | -0.34% | 2,285 |
| Dec 22, 2025 | 87,000.00 | 87,700.00 | 86,800.00 | 87,100.00 | 87,100.00 | 0.11% | 2,611 |
| Dec 19, 2025 | 87,200.00 | 88,500.00 | 86,000.00 | 87,000.00 | 87,000.00 | -0.23% | 4,050 |
| Dec 18, 2025 | 88,100.00 | 88,200.00 | 86,700.00 | 87,200.00 | 87,200.00 | -1.13% | 4,636 |
| Dec 17, 2025 | 88,500.00 | 89,300.00 | 87,400.00 | 88,200.00 | 88,200.00 | -0.23% | 18,995 |
| Dec 16, 2025 | 89,600.00 | 90,600.00 | 88,200.00 | 88,400.00 | 88,400.00 | -1.45% | 13,661 |
| Dec 15, 2025 | 92,400.00 | 92,400.00 | 89,500.00 | 89,700.00 | 89,700.00 | -2.92% | 6,846 |
| Dec 12, 2025 | 92,100.00 | 93,700.00 | 92,100.00 | 92,400.00 | 92,400.00 | 0.22% | 1,654 |
| Dec 11, 2025 | 92,400.00 | 94,300.00 | 91,400.00 | 92,200.00 | 92,200.00 | 0.88% | 3,581 |
| Dec 10, 2025 | 92,200.00 | 92,500.00 | 91,400.00 | 91,400.00 | 91,400.00 | -0.87% | 3,713 |
| Dec 9, 2025 | 92,400.00 | 92,900.00 | 91,600.00 | 92,200.00 | 92,200.00 | -0.22% | 1,503 |
| Dec 8, 2025 | 94,000.00 | 95,300.00 | 91,600.00 | 92,400.00 | 92,400.00 | -1.70% | 6,264 |
| Dec 5, 2025 | 93,700.00 | 94,800.00 | 92,100.00 | 94,000.00 | 94,000.00 | 0.32% | 2,837 |
| Dec 4, 2025 | 92,300.00 | 93,800.00 | 90,800.00 | 93,700.00 | 93,700.00 | 1.63% | 6,487 |
| Dec 3, 2025 | 89,500.00 | 93,500.00 | 88,300.00 | 92,200.00 | 92,200.00 | 3.71% | 7,664 |
| Dec 2, 2025 | 87,600.00 | 89,400.00 | 86,800.00 | 88,900.00 | 88,900.00 | 1.48% | 1,960 |
| Dec 1, 2025 | 88,000.00 | 88,700.00 | 86,900.00 | 87,600.00 | 87,600.00 | -0.45% | 2,174 |
| Nov 28, 2025 | 88,900.00 | 88,900.00 | 86,500.00 | 88,000.00 | 88,000.00 | -0.90% | 4,811 |
| Nov 27, 2025 | 89,100.00 | 91,000.00 | 88,800.00 | 88,800.00 | 88,800.00 | -1.44% | 2,469 |
| Nov 26, 2025 | 89,400.00 | 90,400.00 | 87,200.00 | 90,100.00 | 90,100.00 | 2.15% | 2,514 |
| Nov 25, 2025 | 91,100.00 | 94,000.00 | 87,900.00 | 88,200.00 | 88,200.00 | -3.82% | 9,308 |
| Nov 24, 2025 | 94,000.00 | 96,900.00 | 90,900.00 | 91,700.00 | 91,700.00 | -1.29% | 17,234 |
| Nov 21, 2025 | 95,500.00 | 95,500.00 | 92,100.00 | 92,900.00 | 92,900.00 | -2.72% | 9,361 |
| Nov 20, 2025 | 88,500.00 | 96,400.00 | 88,500.00 | 95,500.00 | 95,500.00 | 7.91% | 18,936 |
| Nov 19, 2025 | 89,500.00 | 90,800.00 | 87,100.00 | 88,500.00 | 88,500.00 | -0.90% | 3,923 |
| Nov 18, 2025 | 90,900.00 | 92,700.00 | 88,700.00 | 89,300.00 | 89,300.00 | -1.76% | 19,404 |
| Nov 17, 2025 | 90,700.00 | 93,500.00 | 90,000.00 | 90,900.00 | 90,900.00 | 2.48% | 14,465 |
| Nov 14, 2025 | 91,000.00 | 91,700.00 | 87,700.00 | 88,700.00 | 88,700.00 | -2.53% | 4,094 |
| Nov 13, 2025 | 90,900.00 | 91,000.00 | 89,500.00 | 91,000.00 | 91,000.00 | -0.33% | 1,896 |
| Nov 12, 2025 | 90,500.00 | 91,400.00 | 89,400.00 | 91,300.00 | 91,300.00 | 0.88% | 3,236 |
| Nov 11, 2025 | 91,750.00 | 93,700.00 | 89,400.00 | 90,500.00 | 90,500.00 | -0.98% | 8,773 |
| Nov 10, 2025 | 87,100.00 | 91,700.00 | 87,000.00 | 91,400.00 | 91,400.00 | 4.94% | 6,782 |
| Nov 7, 2025 | 90,500.00 | 90,500.00 | 84,500.00 | 87,100.00 | 87,100.00 | -3.86% | 15,151 |
| Nov 6, 2025 | 88,200.00 | 92,000.00 | 86,500.00 | 90,600.00 | 90,600.00 | 2.95% | 12,298 |
| Nov 5, 2025 | 91,900.00 | 91,900.00 | 86,000.00 | 88,000.00 | 88,000.00 | -4.24% | 8,494 |
| Nov 4, 2025 | 93,500.00 | 95,500.00 | 91,500.00 | 91,900.00 | 91,900.00 | -1.82% | 11,829 |
| Nov 3, 2025 | 91,500.00 | 95,300.00 | 91,400.00 | 93,600.00 | 93,600.00 | 2.41% | 16,465 |
| Oct 31, 2025 | 93,400.00 | 93,800.00 | 90,600.00 | 91,400.00 | 91,400.00 | -0.11% | 3,338 |
| Oct 30, 2025 | 91,900.00 | 93,400.00 | 90,500.00 | 91,500.00 | 91,500.00 | -1.61% | 6,282 |
| Oct 29, 2025 | 94,600.00 | 94,600.00 | 91,800.00 | 93,000.00 | 93,000.00 | -1.06% | 5,838 |
| Oct 28, 2025 | 93,200.00 | 94,900.00 | 92,000.00 | 94,000.00 | 94,000.00 | 0.53% | 5,436 |
| Oct 27, 2025 | 94,200.00 | 95,000.00 | 92,400.00 | 93,500.00 | 93,500.00 | 0.11% | 12,565 |
| Oct 24, 2025 | 94,300.00 | 94,300.00 | 91,400.00 | 93,400.00 | 93,400.00 | -0.95% | 7,755 |
| Oct 23, 2025 | 95,700.00 | 95,700.00 | 93,700.00 | 94,300.00 | 94,300.00 | -0.74% | 9,008 |
| Oct 22, 2025 | 93,100.00 | 96,100.00 | 92,700.00 | 95,000.00 | 95,000.00 | 2.15% | 6,838 |
| Oct 21, 2025 | 95,200.00 | 95,500.00 | 91,700.00 | 93,000.00 | 93,000.00 | -2.31% | 16,206 |
| Oct 20, 2025 | 90,500.00 | 95,200.00 | 88,200.00 | 95,200.00 | 95,200.00 | 5.19% | 6,306 |
| Oct 17, 2025 | 91,800.00 | 92,800.00 | 89,100.00 | 90,500.00 | 90,500.00 | -1.42% | 11,512 |
| Oct 16, 2025 | 91,000.00 | 92,500.00 | 90,100.00 | 91,800.00 | 91,800.00 | 1.44% | 8,742 |
| Oct 15, 2025 | 89,500.00 | 90,700.00 | 89,200.00 | 90,500.00 | 90,500.00 | 1.91% | 2,545 |
| Oct 14, 2025 | 91,000.00 | 94,000.00 | 88,200.00 | 88,800.00 | 88,800.00 | -2.84% | 14,528 |
| Oct 13, 2025 | 91,100.00 | 93,200.00 | 90,700.00 | 91,400.00 | 91,400.00 | -2.45% | 5,255 |
| Oct 10, 2025 | 94,700.00 | 94,900.00 | 92,300.00 | 93,700.00 | 93,700.00 | -0.74% | 4,621 |
| Oct 2, 2025 | 96,300.00 | 97,500.00 | 94,000.00 | 94,400.00 | 94,400.00 | -1.97% | 9,848 |