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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	93,200	93,900	93,900	95,000	92,300	53,868
November 19, 2025	92,800	93,200	93,200	93,600	90,600	82,156
November 18, 2025	93,300	92,000	92,000	94,000	91,800	53,753
November 17, 2025	94,200	94,400	94,400	95,000	92,800	47,626
November 14, 2025	95,000	94,500	94,500	96,400	94,000	61,991
November 13, 2025	95,000	95,900	95,900	97,000	94,400	143,776
November 12, 2025	92,100	95,400	95,400	95,400	90,000	114,575
November 11, 2025	90,000	92,900	92,900	93,300	89,500	146,151
November 10, 2025	84,500	91,100	91,100	91,700	84,200	389,666
November 07, 2025	82,400	83,400	83,400	84,200	82,200	118,096
November 06, 2025	80,400	82,300	82,300	83,600	80,400	81,150
November 05, 2025	81,500	80,000	80,000	81,700	79,300	78,275
November 04, 2025	80,900	81,000	81,000	81,500	80,700	41,110
November 03, 2025	82,300	80,800	80,800	82,800	80,800	92,015
October 31, 2025	82,300	82,400	82,400	82,600	82,000	41,053
October 30, 2025	82,400	82,100	82,100	83,400	82,000	42,276
October 29, 2025	84,000	82,600	82,600	84,000	82,200	58,943
October 28, 2025	83,000	83,700	83,700	84,200	82,700	64,972
October 27, 2025	82,300	82,800	82,800	83,200	82,300	65,295
October 24, 2025	83,400	82,600	82,600	83,600	82,000	51,847
October 23, 2025	83,300	83,300	83,300	84,000	82,900	40,316
October 22, 2025	81,900	84,000	84,000	84,000	81,600	104,273
October 21, 2025	82,000	81,900	81,900	82,500	81,300	88,673
October 20, 2025	81,700	81,900	81,900	82,300	80,700	61,762
October 17, 2025	81,700	81,000	81,000	82,100	81,000	100,831
October 16, 2025	82,700	81,500	81,500	83,700	81,100	146,760
October 15, 2025	83,000	82,400	82,400	83,900	82,400	70,043
October 14, 2025	82,300	83,100	83,100	84,200	82,300	44,599
October 13, 2025	82,800	82,600	82,600	83,200	81,500	45,836
October 10, 2025	83,500	82,800	82,800	84,400	82,700	41,765
October 02, 2025	84,000	83,900	83,900	85,200	83,600	76,042
October 01, 2025	84,600	83,800	83,800	84,700	83,500	38,043
September 30, 2025	84,700	84,200	84,200	85,200	84,100	27,766
September 29, 2025	83,400	85,200	85,200	85,900	83,300	73,617
September 26, 2025	82,700	82,300	82,300	83,200	82,000	41,815
September 25, 2025	83,000	83,000	83,000	83,100	82,100	29,477
September 24, 2025	83,400	82,400	82,400	83,500	82,300	57,617
September 23, 2025	83,100	82,700	82,700	83,400	82,400	57,835
September 22, 2025	84,800	83,400	83,400	84,800	83,200	33,564
September 19, 2025	85,100	84,400	84,400	85,500	84,000	28,349
September 18, 2025	84,800	85,500	85,500	86,200	84,800	33,466
September 17, 2025	85,400	85,100	85,100	85,500	84,300	41,495
September 16, 2025	86,500	85,400	85,400	86,600	85,300	42,042
September 15, 2025	83,800	86,500	86,500	87,500	83,700	110,717
September 12, 2025	83,400	83,700	83,700	84,100	83,100	62,306
September 11, 2025	83,500	83,100	83,100	84,000	82,400	79,140
September 10, 2025	83,300	83,500	83,500	84,000	83,300	47,848
September 09, 2025	83,600	83,500	83,500	83,600	82,400	32,965
September 08, 2025	83,500	83,100	83,100	83,600	82,700	32,443

CJ Logistics Corporation (000120.KS) KSC