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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	82,500	83,500	83,500	84,200	82,500	77,083
September 04, 2025	82,000	82,300	82,300	82,900	81,600	57,053
September 03, 2025	81,900	81,900	81,900	82,500	81,800	43,239
September 02, 2025	82,500	82,200	82,200	83,100	81,800	46,617
September 01, 2025	84,000	82,700	82,700	84,000	82,500	37,411
August 29, 2025	84,400	83,500	83,500	84,500	82,900	40,981
August 28, 2025	83,000	83,800	83,800	84,700	82,300	60,892
August 27, 2025	83,600	83,000	83,000	84,200	82,600	34,689
August 26, 2025	83,900	83,500	83,500	83,900	82,800	44,739
August 25, 2025	83,100	84,100	84,100	84,200	82,600	52,865
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

CJ Logistics Corporation (000120.KS) KSC