CJ Corporation (KRX:00104K)
South Korea
· Delayed Price · Currency is KRW 162,500
+700 (0.43%)
At close: Dec 5, 2025
CJ Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 161,800.00 | 163,500.00 | 158,200.00 | 162,500.00 | 162,500.00 | 0.43% | 8,349 |
| Dec 4, 2025 | 161,400.00 | 161,800.00 | 157,600.00 | 161,800.00 | 161,800.00 | 0.62% | 6,586 |
| Dec 3, 2025 | 153,600.00 | 161,800.00 | 152,200.00 | 160,800.00 | 160,800.00 | 4.42% | 16,372 |
| Dec 2, 2025 | 152,700.00 | 154,000.00 | 150,600.00 | 154,000.00 | 154,000.00 | 0.85% | 8,058 |
| Dec 1, 2025 | 154,400.00 | 154,500.00 | 150,800.00 | 152,700.00 | 152,700.00 | -0.52% | 6,117 |
| Nov 28, 2025 | 156,600.00 | 156,600.00 | 150,300.00 | 153,500.00 | 153,500.00 | -1.98% | 11,147 |
| Nov 27, 2025 | 154,500.00 | 157,400.00 | 154,000.00 | 156,600.00 | 156,600.00 | 0.13% | 9,078 |
| Nov 26, 2025 | 152,500.00 | 156,600.00 | 149,100.00 | 156,400.00 | 156,400.00 | 1.89% | 10,246 |
| Nov 25, 2025 | 158,500.00 | 160,000.00 | 146,000.00 | 153,500.00 | 153,500.00 | -3.03% | 20,230 |
| Nov 24, 2025 | 159,700.00 | 164,500.00 | 156,500.00 | 158,300.00 | 158,300.00 | -0.88% | 12,278 |
| Nov 21, 2025 | 159,800.00 | 159,800.00 | 156,000.00 | 159,700.00 | 159,700.00 | -0.13% | 16,482 |
| Nov 20, 2025 | 151,000.00 | 161,600.00 | 150,800.00 | 159,900.00 | 159,900.00 | 6.03% | 32,406 |
| Nov 19, 2025 | 152,100.00 | 152,100.00 | 147,300.00 | 150,800.00 | 150,800.00 | 0.47% | 13,302 |
| Nov 18, 2025 | 146,400.00 | 153,100.00 | 146,400.00 | 150,100.00 | 150,100.00 | 1.56% | 25,773 |
| Nov 17, 2025 | 144,100.00 | 150,200.00 | 144,100.00 | 147,800.00 | 147,800.00 | 3.87% | 16,147 |
| Nov 14, 2025 | 146,500.00 | 147,600.00 | 142,300.00 | 142,300.00 | 142,300.00 | -3.85% | 11,159 |
| Nov 13, 2025 | 149,700.00 | 149,700.00 | 147,000.00 | 148,000.00 | 148,000.00 | -1.20% | 8,103 |
| Nov 12, 2025 | 150,000.00 | 150,000.00 | 146,700.00 | 149,800.00 | 149,800.00 | 0.27% | 11,803 |
| Nov 11, 2025 | 153,500.00 | 154,800.00 | 146,600.00 | 149,400.00 | 149,400.00 | -2.35% | 17,411 |
| Nov 10, 2025 | 146,900.00 | 153,000.00 | 146,900.00 | 153,000.00 | 153,000.00 | 3.94% | 19,305 |
| Nov 7, 2025 | 148,000.00 | 148,000.00 | 144,600.00 | 147,200.00 | 147,200.00 | -1.80% | 10,814 |
| Nov 6, 2025 | 146,000.00 | 150,300.00 | 143,900.00 | 149,900.00 | 149,900.00 | 2.67% | 9,543 |
| Nov 5, 2025 | 150,900.00 | 150,900.00 | 139,100.00 | 146,000.00 | 146,000.00 | -3.31% | 27,277 |
| Nov 4, 2025 | 150,100.00 | 151,200.00 | 147,500.00 | 151,000.00 | 151,000.00 | 0.53% | 7,880 |
| Nov 3, 2025 | 148,600.00 | 151,700.00 | 148,400.00 | 150,200.00 | 150,200.00 | 1.08% | 7,160 |
| Oct 31, 2025 | 145,300.00 | 148,600.00 | 145,100.00 | 148,600.00 | 148,600.00 | 1.78% | 7,027 |
| Oct 30, 2025 | 149,000.00 | 149,400.00 | 145,900.00 | 146,000.00 | 146,000.00 | -2.28% | 10,011 |
| Oct 29, 2025 | 151,900.00 | 151,900.00 | 146,800.00 | 149,400.00 | 149,400.00 | -1.65% | 8,611 |
| Oct 28, 2025 | 148,800.00 | 152,000.00 | 147,400.00 | 151,900.00 | 151,900.00 | 2.15% | 16,990 |
| Oct 27, 2025 | 147,900.00 | 149,800.00 | 145,500.00 | 148,700.00 | 148,700.00 | 0.95% | 6,676 |
| Oct 24, 2025 | 149,400.00 | 149,400.00 | 142,900.00 | 147,300.00 | 147,300.00 | -1.54% | 17,200 |
| Oct 23, 2025 | 149,800.00 | 150,500.00 | 147,800.00 | 149,600.00 | 149,600.00 | -0.20% | 5,565 |
| Oct 22, 2025 | 147,000.00 | 150,500.00 | 143,700.00 | 149,900.00 | 149,900.00 | 2.25% | 6,973 |
| Oct 21, 2025 | 147,000.00 | 148,000.00 | 144,500.00 | 146,600.00 | 146,600.00 | -0.88% | 7,051 |
| Oct 20, 2025 | 141,600.00 | 147,900.00 | 140,000.00 | 147,900.00 | 147,900.00 | 3.50% | 14,965 |
| Oct 17, 2025 | 145,000.00 | 145,400.00 | 142,000.00 | 142,900.00 | 142,900.00 | -2.72% | 9,202 |
| Oct 16, 2025 | 146,200.00 | 147,500.00 | 143,000.00 | 146,900.00 | 146,900.00 | 0.48% | 10,376 |
| Oct 15, 2025 | 142,500.00 | 146,200.00 | 142,500.00 | 146,200.00 | 146,200.00 | 1.32% | 8,133 |
| Oct 14, 2025 | 146,000.00 | 146,000.00 | 141,600.00 | 144,300.00 | 144,300.00 | -1.16% | 9,301 |
| Oct 13, 2025 | 145,000.00 | 146,000.00 | 141,700.00 | 146,000.00 | 146,000.00 | -0.68% | 8,442 |
| Oct 10, 2025 | 150,800.00 | 150,800.00 | 145,100.00 | 147,000.00 | 147,000.00 | -2.52% | 7,375 |
| Oct 2, 2025 | 151,700.00 | 152,900.00 | 147,300.00 | 150,800.00 | 150,800.00 | -0.46% | 13,334 |
| Oct 1, 2025 | 153,400.00 | 154,500.00 | 149,900.00 | 151,500.00 | 151,500.00 | -1.24% | 18,384 |
| Sep 30, 2025 | 152,300.00 | 155,200.00 | 150,500.00 | 153,400.00 | 153,400.00 | 0.72% | 8,627 |
| Sep 29, 2025 | 152,600.00 | 156,000.00 | 152,300.00 | 152,300.00 | 152,300.00 | - | 8,789 |
| Sep 26, 2025 | 154,500.00 | 154,800.00 | 149,400.00 | 152,300.00 | 152,300.00 | -1.61% | 13,493 |
| Sep 25, 2025 | 159,000.00 | 161,100.00 | 151,500.00 | 154,800.00 | 154,800.00 | -4.03% | 14,997 |
| Sep 24, 2025 | 165,500.00 | 165,500.00 | 158,800.00 | 161,300.00 | 161,300.00 | -2.95% | 17,268 |
| Sep 23, 2025 | 170,600.00 | 170,600.00 | 164,000.00 | 166,200.00 | 166,200.00 | -2.41% | 16,160 |
| Sep 22, 2025 | 172,000.00 | 172,000.00 | 162,200.00 | 170,300.00 | 170,300.00 | -0.99% | 13,045 |
| Sep 19, 2025 | 174,000.00 | 174,300.00 | 169,000.00 | 172,000.00 | 172,000.00 | -1.49% | 13,684 |
| Sep 18, 2025 | 169,400.00 | 174,700.00 | 168,600.00 | 174,600.00 | 174,600.00 | 3.37% | 17,336 |
| Sep 17, 2025 | 168,000.00 | 169,100.00 | 165,000.00 | 168,900.00 | 168,900.00 | 0.54% | 8,558 |
| Sep 16, 2025 | 167,900.00 | 170,000.00 | 165,800.00 | 168,000.00 | 168,000.00 | - | 10,583 |
| Sep 15, 2025 | 157,900.00 | 168,000.00 | 157,900.00 | 168,000.00 | 168,000.00 | 6.33% | 26,587 |
| Sep 12, 2025 | 158,000.00 | 158,500.00 | 153,800.00 | 158,000.00 | 158,000.00 | - | 7,956 |
| Sep 11, 2025 | 156,900.00 | 158,000.00 | 154,100.00 | 158,000.00 | 158,000.00 | 0.64% | 6,949 |
| Sep 10, 2025 | 157,000.00 | 159,700.00 | 154,900.00 | 157,000.00 | 157,000.00 | -0.32% | 11,939 |
| Sep 9, 2025 | 154,700.00 | 157,500.00 | 151,300.00 | 157,500.00 | 157,500.00 | 1.09% | 19,045 |
| Sep 8, 2025 | 145,300.00 | 155,800.00 | 142,500.00 | 155,800.00 | 155,800.00 | 7.23% | 33,344 |
| Sep 5, 2025 | 141,000.00 | 148,800.00 | 139,100.00 | 145,300.00 | 145,300.00 | 4.99% | 37,158 |
| Sep 4, 2025 | 134,700.00 | 139,500.00 | 134,000.00 | 138,400.00 | 138,400.00 | 2.67% | 11,711 |
| Sep 3, 2025 | 132,600.00 | 135,000.00 | 132,600.00 | 134,800.00 | 134,800.00 | 0.60% | 7,361 |
| Sep 2, 2025 | 133,500.00 | 135,600.00 | 132,400.00 | 134,000.00 | 134,000.00 | 0.60% | 7,331 |
| Sep 1, 2025 | 130,800.00 | 134,900.00 | 130,100.00 | 133,200.00 | 133,200.00 | 0.15% | 9,841 |
| Aug 29, 2025 | 131,800.00 | 134,000.00 | 131,000.00 | 133,000.00 | 133,000.00 | -0.23% | 6,909 |
| Aug 28, 2025 | 131,200.00 | 134,500.00 | 129,600.00 | 133,300.00 | 133,300.00 | 1.52% | 12,519 |
| Aug 27, 2025 | 129,100.00 | 133,500.00 | 129,100.00 | 131,300.00 | 131,300.00 | 1.00% | 8,639 |
| Aug 26, 2025 | 129,600.00 | 130,000.00 | 126,400.00 | 130,000.00 | 130,000.00 | - | 8,522 |
| Aug 25, 2025 | 127,600.00 | 130,000.00 | 126,800.00 | 130,000.00 | 130,000.00 | 1.96% | 7,052 |
| Aug 22, 2025 | 128,800.00 | 128,800.00 | 126,000.00 | 127,500.00 | 127,500.00 | -0.08% | 4,241 |
| Aug 21, 2025 | 127,000.00 | 128,900.00 | 126,000.00 | 127,600.00 | 127,600.00 | -1.09% | 6,523 |
| Aug 20, 2025 | 125,800.00 | 129,000.00 | 122,600.00 | 129,000.00 | 129,000.00 | 0.08% | 13,752 |
| Aug 19, 2025 | 126,700.00 | 128,900.00 | 124,200.00 | 128,900.00 | 128,900.00 | 1.26% | 14,261 |
| Aug 18, 2025 | 126,400.00 | 127,700.00 | 123,500.00 | 127,300.00 | 127,300.00 | 1.43% | 13,464 |
| Aug 14, 2025 | 135,400.00 | 136,000.00 | 122,400.00 | 125,500.00 | 125,500.00 | -7.31% | 15,593 |
| Aug 13, 2025 | 131,500.00 | 136,000.00 | 128,300.00 | 135,400.00 | 135,400.00 | 2.97% | 10,071 |
| Aug 12, 2025 | 133,600.00 | 134,000.00 | 130,100.00 | 131,500.00 | 131,500.00 | -1.50% | 5,841 |
| Aug 11, 2025 | 134,900.00 | 135,500.00 | 127,800.00 | 133,500.00 | 133,500.00 | -1.11% | 10,974 |
| Aug 8, 2025 | 128,000.00 | 135,000.00 | 127,500.00 | 135,000.00 | 135,000.00 | 5.47% | 48,322 |
| Aug 7, 2025 | 127,300.00 | 128,500.00 | 125,300.00 | 128,000.00 | 128,000.00 | 0.63% | 9,713 |
| Aug 6, 2025 | 121,600.00 | 127,200.00 | 120,200.00 | 127,200.00 | 127,200.00 | 4.43% | 16,776 |
| Aug 5, 2025 | 123,000.00 | 123,500.00 | 119,000.00 | 121,800.00 | 121,800.00 | 0.25% | 7,271 |
| Aug 4, 2025 | 122,000.00 | 122,800.00 | 119,700.00 | 121,500.00 | 121,500.00 | -1.06% | 9,220 |
| Aug 1, 2025 | 127,300.00 | 127,300.00 | 120,000.00 | 122,800.00 | 122,800.00 | -4.06% | 11,807 |
| Jul 31, 2025 | 125,400.00 | 128,200.00 | 125,400.00 | 128,000.00 | 128,000.00 | 2.07% | 4,897 |
| Jul 30, 2025 | 124,400.00 | 125,700.00 | 123,800.00 | 125,400.00 | 125,400.00 | 0.48% | 2,895 |
| Jul 29, 2025 | 123,400.00 | 126,000.00 | 121,600.00 | 124,800.00 | 124,800.00 | 1.13% | 6,331 |
| Jul 28, 2025 | 128,900.00 | 128,900.00 | 122,600.00 | 123,400.00 | 123,400.00 | -4.64% | 15,347 |
| Jul 25, 2025 | 130,800.00 | 130,800.00 | 127,900.00 | 129,400.00 | 129,400.00 | -1.45% | 7,340 |
| Jul 24, 2025 | 130,800.00 | 134,300.00 | 126,900.00 | 131,300.00 | 131,300.00 | 0.54% | 15,383 |
| Jul 23, 2025 | 132,700.00 | 133,300.00 | 127,000.00 | 130,600.00 | 130,600.00 | -1.73% | 10,572 |
| Jul 22, 2025 | 133,300.00 | 134,900.00 | 131,900.00 | 132,900.00 | 132,900.00 | -0.30% | 8,529 |
| Jul 21, 2025 | 135,800.00 | 135,800.00 | 132,200.00 | 133,300.00 | 133,300.00 | -1.99% | 4,815 |
| Jul 18, 2025 | 136,200.00 | 137,300.00 | 130,600.00 | 136,000.00 | 136,000.00 | -0.95% | 17,797 |
| Jul 17, 2025 | 140,400.00 | 140,900.00 | 135,100.00 | 137,300.00 | 137,300.00 | -1.86% | 9,109 |
| Jul 16, 2025 | 141,500.00 | 144,000.00 | 138,900.00 | 139,900.00 | 139,900.00 | -2.51% | 8,645 |
| Jul 15, 2025 | 142,700.00 | 143,900.00 | 140,500.00 | 143,500.00 | 143,500.00 | 0.42% | 14,742 |
| Jul 14, 2025 | 133,000.00 | 143,000.00 | 132,600.00 | 142,900.00 | 142,900.00 | 8.59% | 58,061 |
| Jul 11, 2025 | 133,800.00 | 135,600.00 | 131,300.00 | 131,600.00 | 131,600.00 | -1.72% | 10,813 |