CJ Logistics Corporation (000120.KS) KSC

82,600.00

-700(-0.84%)

Updated at October 24 03:30PM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 24, 202583,40082,60082,60083,60082,00051,847
October 23, 202583,30083,30083,30084,00082,90040,316
October 22, 202581,90084,00084,00084,00081,600104,273
October 21, 202582,00081,90081,90082,50081,30088,673
October 20, 202581,70081,90081,90082,30080,70061,762
October 17, 202581,70081,00081,00082,10081,000100,831
October 16, 202582,70081,50081,50083,70081,100146,760
October 15, 202583,00082,40082,40083,90082,40070,043
October 14, 202582,30083,10083,10084,20082,30044,599
October 13, 202582,80082,60082,60083,20081,50045,836
October 10, 202583,50082,80082,80084,40082,70041,765
October 02, 202584,00083,90083,90085,20083,60076,042
October 01, 202584,60083,80083,80084,70083,50038,043
September 30, 202584,70084,20084,20085,20084,10027,766
September 29, 202583,40085,20085,20085,90083,30073,617
September 26, 202582,70082,30082,30083,20082,00041,815
September 25, 202583,00083,00083,00083,10082,10029,477
September 24, 202583,40082,40082,40083,50082,30057,617
September 23, 202583,10082,70082,70083,40082,40057,835
September 22, 202584,80083,40083,40084,80083,20033,564
September 19, 202585,10084,40084,40085,50084,00028,349
September 18, 202584,80085,50085,50086,20084,80033,466
September 17, 202585,40085,10085,10085,50084,30041,495
September 16, 202586,50085,40085,40086,60085,30042,042
September 15, 202583,80086,50086,50087,50083,700110,717
September 12, 202583,40083,70083,70084,10083,10062,306
September 11, 202583,50083,10083,10084,00082,40079,140
September 10, 202583,30083,50083,50084,00083,30047,848
September 09, 202583,60083,50083,50083,60082,40032,965
September 08, 202583,50083,10083,10083,60082,70032,443
September 05, 202582,50083,50083,50084,20082,50077,083
September 04, 202582,00082,30082,30082,90081,60057,053
September 03, 202581,90081,90081,90082,50081,80043,239
September 02, 202582,50082,20082,20083,10081,80046,617
September 01, 202584,00082,70082,70084,00082,50037,411
August 29, 202584,40083,50083,50084,50082,90040,981
August 28, 202583,00083,80083,80084,70082,30060,892
August 27, 202583,60083,00083,00084,20082,60034,689
August 26, 202583,90083,50083,50083,90082,80044,739
August 25, 202583,10084,10084,10084,20082,60052,865
August 22, 202582,90082,30082,30083,40082,00030,396
August 21, 202583,60082,70082,70084,00082,40049,511
August 20, 202582,80083,10083,10083,20081,00054,548
August 19, 202583,40082,20082,20083,60081,70055,962
August 18, 202583,50082,90082,90083,90082,60042,797
August 14, 202583,70083,10083,10083,90082,70083,190
August 13, 202584,30083,40083,40084,40082,30054,848
August 12, 202584,50083,60083,60085,10083,40077,245
August 11, 202587,30084,60084,60087,30084,000106,316
August 08, 202588,30087,20087,20090,80086,100104,054
August 07, 202588,60088,00088,00088,60087,10062,564
August 06, 202586,00088,20088,20088,40085,90053,244
August 05, 202588,30086,30086,30089,00085,50067,759
August 04, 202585,70087,60087,60088,10085,40058,252
August 01, 202588,20086,10086,10088,80086,10078,312
July 31, 202589,90089,00089,00090,30088,50054,889
July 30, 202588,60089,60089,60090,40088,60037,309
July 29, 202588,20089,20089,20089,60087,40049,684
July 28, 202589,70088,70088,70090,90087,70054,068
July 25, 202589,00090,00090,00090,50088,90048,693