CJ Logistics Corporation - 000120.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	140,800	138,800	138,800	143,800	137,700	93,716
February 19, 2026	138,800	140,100	140,100	141,200	135,600	93,444
February 13, 2026	139,600	140,400	140,400	145,500	135,000	123,705
February 12, 2026	146,500	142,800	142,800	148,000	137,400	253,054
February 11, 2026	154,000	145,700	145,700	154,000	144,300	465,539
February 10, 2026	118,900	136,700	136,700	141,000	115,800	674,254
February 09, 2026	114,300	117,100	117,100	120,000	111,500	302,335
February 06, 2026	113,100	108,800	108,800	113,800	107,100	170,278
February 05, 2026	103,500	109,400	109,400	113,600	103,000	280,903
February 04, 2026	102,300	103,400	103,400	108,000	102,300	94,923
February 03, 2026	100,500	102,300	102,300	102,700	99,700	56,433
February 02, 2026	104,800	99,000	99,000	104,800	98,500	62,315
January 30, 2026	102,400	103,800	103,800	106,200	101,800	112,052
January 29, 2026	99,600	102,900	102,900	103,900	98,300	98,881
January 28, 2026	98,500	99,300	99,300	101,000	97,700	48,885
January 27, 2026	99,800	98,200	98,200	99,800	97,600	59,216
January 26, 2026	102,700	99,100	99,100	103,900	99,100	75,774
January 23, 2026	101,700	102,700	102,700	102,900	99,600	86,940
January 22, 2026	97,400	100,300	100,300	103,500	97,000	98,360
January 21, 2026	96,200	98,000	98,000	98,900	94,200	80,656
January 20, 2026	96,700	96,900	96,900	98,100	96,200	70,429
January 19, 2026	97,400	97,400	97,400	98,600	97,000	48,480
January 16, 2026	99,200	97,400	97,400	99,200	97,100	54,014
January 15, 2026	99,500	98,400	98,400	101,900	97,500	84,671
January 14, 2026	98,500	99,600	99,600	100,100	96,100	98,771
January 13, 2026	98,300	98,100	98,100	98,300	96,100	67,365
January 12, 2026	93,800	98,300	98,300	99,500	93,500	120,835
January 09, 2026	94,200	93,500	93,500	97,100	93,300	89,911
January 08, 2026	96,000	93,900	93,900	96,100	91,900	161,458
January 07, 2026	93,500	96,000	96,000	96,800	93,500	102,861
January 06, 2026	95,200	94,300	94,300	95,600	93,800	71,615
January 05, 2026	96,000	94,900	94,900	96,400	94,100	67,999
January 02, 2026	97,400	95,000	95,000	101,100	95,000	112,810
December 30, 2025	93,200	94,600	94,600	95,300	92,800	49,711
December 29, 2025	93,500	93,200	93,200	93,500	91,600	45,345
December 26, 2025	96,200	94,300	94,300	97,200	93,600	75,910
December 24, 2025	93,900	95,200	95,200	96,600	93,900	45,346
December 23, 2025	95,500	93,700	93,700	95,700	92,900	42,028
December 22, 2025	97,400	94,900	94,900	97,400	94,300	49,123
December 19, 2025	101,300	95,500	95,500	101,300	95,100	97,528
December 18, 2025	96,500	100,900	100,900	102,100	96,500	189,847
December 17, 2025	95,900	96,000	96,000	96,200	94,100	46,296
December 16, 2025	95,600	94,700	94,700	96,500	94,500	40,699
December 15, 2025	95,100	96,100	96,100	98,200	93,800	56,986
December 12, 2025	94,500	95,300	95,300	95,900	94,000	54,695
December 11, 2025	95,700	93,600	93,600	96,100	91,100	148,509
December 10, 2025	96,300	94,700	94,700	96,300	94,300	45,860
December 09, 2025	96,900	95,800	95,800	97,200	94,800	48,673
December 08, 2025	97,900	96,200	96,200	98,300	94,900	105,706
December 05, 2025	100,200	97,500	97,500	101,800	96,600	64,409
December 04, 2025	100,500	99,300	99,300	101,000	97,000	90,136
December 03, 2025	93,400	100,500	100,500	100,500	93,400	247,858
December 02, 2025	93,800	93,400	93,400	93,900	91,900	49,740
December 01, 2025	93,400	93,300	93,300	94,100	91,600	78,355
November 28, 2025	92,500	91,300	91,300	92,600	91,100	28,970
November 27, 2025	92,200	92,400	92,400	93,200	91,500	31,172
November 26, 2025	93,500	92,900	92,900	94,000	92,200	49,663
November 25, 2025	93,500	92,600	92,600	93,900	92,100	27,989
November 24, 2025	95,500	93,000	93,000	95,800	92,800	72,627
November 21, 2025	93,900	94,500	94,500	95,500	92,800	53,660

CJ Logistics Corporation (000120.KS) KSC