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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	82,900	82,300	82,300	83,400	82,000	30,396
August 21, 2025	83,600	82,700	82,700	84,000	82,400	49,511
August 20, 2025	82,800	83,100	83,100	83,200	81,000	54,548
August 19, 2025	83,400	82,200	82,200	83,600	81,700	55,962
August 18, 2025	83,500	82,900	82,900	83,900	82,600	42,797
August 14, 2025	83,700	83,100	83,100	83,900	82,700	83,190
August 13, 2025	84,300	83,400	83,400	84,400	82,300	54,848
August 12, 2025	84,500	83,600	83,600	85,100	83,400	77,245
August 11, 2025	87,300	84,600	84,600	87,300	84,000	106,316
August 08, 2025	88,300	87,200	87,200	90,800	86,100	104,054
August 07, 2025	88,600	88,000	88,000	88,600	87,100	62,564
August 06, 2025	86,000	88,200	88,200	88,400	85,900	53,244
August 05, 2025	88,300	86,300	86,300	89,000	85,500	67,759
August 04, 2025	85,700	87,600	87,600	88,100	85,400	58,252
August 01, 2025	88,200	86,100	86,100	88,800	86,100	78,312
July 31, 2025	89,900	89,000	89,000	90,300	88,500	54,889
July 30, 2025	88,600	89,600	89,600	90,400	88,600	37,309
July 29, 2025	88,200	89,200	89,200	89,600	87,400	49,684
July 28, 2025	89,700	88,700	88,700	90,900	87,700	54,068
July 25, 2025	89,000	90,000	90,000	90,500	88,900	48,693
July 24, 2025	91,100	89,800	89,800	92,200	88,900	71,590
July 23, 2025	93,100	91,500	91,500	93,100	90,800	57,812
July 22, 2025	92,200	92,500	92,500	93,200	91,600	53,301
July 21, 2025	91,400	92,200	92,200	93,000	91,100	42,828
July 18, 2025	94,300	92,300	92,300	94,800	91,800	56,103
July 17, 2025	93,200	94,400	94,400	94,400	92,100	61,917
July 16, 2025	94,100	92,600	92,600	94,100	92,500	50,209
July 15, 2025	94,600	94,100	94,100	95,500	93,200	56,707
July 14, 2025	94,000	94,800	94,800	95,000	92,300	49,181
July 11, 2025	92,900	94,000	94,000	95,300	92,600	101,464
July 10, 2025	92,900	92,800	92,800	93,700	92,400	85,246
July 09, 2025	89,900	93,600	93,600	93,700	89,500	123,246
July 08, 2025	91,500	89,700	89,700	91,500	88,800	89,828
July 07, 2025	90,800	90,900	90,900	92,500	90,000	45,536
July 04, 2025	91,900	90,700	90,700	91,900	89,800	56,909
July 03, 2025	91,200	91,400	91,400	91,800	89,700	88,099
July 02, 2025	89,100	90,400	90,400	90,700	88,100	55,210
July 01, 2025	87,400	88,600	88,600	90,100	87,400	86,275
June 30, 2025	88,400	87,400	87,400	88,700	87,200	40,476
June 27, 2025	87,400	87,500	87,500	88,400	86,300	54,219
June 26, 2025	89,200	87,300	87,300	89,200	86,300	69,915
June 25, 2025	89,800	89,200	89,200	90,000	88,500	49,547
June 24, 2025	91,200	88,900	88,900	91,200	88,300	97,011
June 23, 2025	89,800	87,900	87,900	89,900	86,900	73,989
June 20, 2025	85,900	90,700	90,700	92,300	85,300	188,352
June 19, 2025	85,100	85,500	85,500	86,050	84,700	58,706
June 18, 2025	82,800	84,900	84,900	85,100	82,800	52,308
June 17, 2025	84,800	83,500	83,500	85,000	82,900	62,615
June 16, 2025	84,500	84,300	84,300	85,800	83,500	60,652
June 13, 2025	86,300	85,100	85,100	87,800	84,800	90,796
June 12, 2025	87,000	85,900	85,900	88,300	85,900	98,995
June 11, 2025	87,200	87,500	87,500	88,400	86,600	51,859
June 10, 2025	88,700	87,300	87,300	88,900	86,100	112,937
June 09, 2025	85,000	87,400	87,400	88,200	84,800	117,615
June 05, 2025	82,900	84,500	84,500	85,000	82,800	102,940
June 04, 2025	80,700	83,500	83,500	84,100	80,500	147,399
June 02, 2025	80,100	79,900	79,900	80,800	79,500	50,686
May 30, 2025	80,700	80,400	80,400	81,800	80,400	75,163
May 29, 2025	80,900	81,200	81,200	81,500	80,200	65,841
May 28, 2025	79,800	80,500	80,500	80,900	79,800	57,969

CJ Logistics Corporation (000120.KS) KSC