CJ Corporation - 001040.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	168,600	166,100	166,100	168,900	163,500	104,205
November 06, 2025	165,000	169,500	169,500	172,200	162,300	136,126
November 05, 2025	173,200	163,000	163,000	173,200	159,100	172,490
November 04, 2025	173,400	172,700	172,700	177,300	171,400	166,331
November 03, 2025	172,700	173,700	173,700	178,100	172,000	125,453
October 31, 2025	171,100	170,700	170,700	172,900	169,600	104,329
October 30, 2025	172,600	169,400	169,400	174,100	168,900	136,490
October 29, 2025	178,500	172,900	172,900	178,500	170,500	175,818
October 28, 2025	173,600	176,500	176,500	179,500	170,000	193,495
October 27, 2025	170,000	172,800	172,800	175,800	168,800	141,710
October 24, 2025	172,600	170,800	170,800	174,000	168,500	182,340
October 23, 2025	173,600	173,100	173,100	176,600	172,300	116,135
October 22, 2025	169,500	174,400	174,400	174,400	166,800	141,959
October 21, 2025	171,000	169,900	169,900	172,800	167,300	160,380
October 20, 2025	164,200	170,800	170,800	172,100	162,200	191,791
October 17, 2025	168,700	164,200	164,200	168,700	164,200	141,413
October 16, 2025	170,100	169,100	169,100	173,400	167,000	149,626
October 15, 2025	169,200	169,000	169,000	171,200	167,600	113,097
October 14, 2025	171,800	168,600	168,600	173,800	167,500	182,639
October 13, 2025	169,900	171,800	171,800	174,400	169,100	120,520
October 10, 2025	177,100	174,100	174,100	178,000	170,000	159,689
October 02, 2025	182,800	178,300	178,300	185,400	178,300	280,730
October 01, 2025	185,300	182,000	182,000	187,200	180,400	109,158
September 30, 2025	183,000	183,500	183,500	185,900	181,800	79,449
September 29, 2025	184,200	183,300	183,300	187,700	182,400	93,935
September 26, 2025	185,700	181,000	181,000	186,000	179,100	122,103
September 25, 2025	190,100	184,000	184,000	192,900	180,000	212,214
September 24, 2025	198,500	191,500	191,500	198,700	189,800	168,910
September 23, 2025	201,000	197,200	197,200	203,500	196,000	147,945
September 22, 2025	202,000	202,500	202,500	205,500	197,400	169,046
September 19, 2025	205,000	203,000	203,000	205,500	200,000	127,084
September 18, 2025	199,000	205,500	205,500	208,500	198,100	180,394
September 17, 2025	196,600	198,100	198,100	202,000	195,400	138,631
September 16, 2025	197,500	196,600	196,600	203,500	194,200	198,803
September 15, 2025	185,700	197,000	197,000	198,900	185,700	263,467
September 12, 2025	190,000	186,300	186,300	192,200	183,500	177,607
September 11, 2025	185,300	188,400	188,400	188,700	183,700	220,775
September 10, 2025	189,200	186,100	186,100	193,700	184,100	218,889
September 09, 2025	185,600	187,400	187,400	188,300	183,300	196,997
September 08, 2025	174,000	187,400	187,400	188,400	173,900	408,312
September 05, 2025	173,300	175,600	175,600	183,800	165,500	1.18M
September 04, 2025	160,900	165,500	165,500	167,800	160,900	127,609
September 03, 2025	160,000	161,700	161,700	163,500	160,000	67,002
September 02, 2025	161,300	160,900	160,900	163,300	159,700	91,345
September 01, 2025	158,500	161,100	161,100	164,000	157,900	124,293
August 29, 2025	159,700	159,900	159,900	161,300	158,900	78,114
August 28, 2025	154,400	160,700	160,700	163,100	154,000	195,456
August 27, 2025	154,100	155,500	155,500	160,900	153,300	192,783
August 26, 2025	152,800	153,300	153,300	153,500	149,000	156,827
August 25, 2025	150,200	152,700	152,700	153,500	149,900	88,826
August 22, 2025	149,300	149,200	149,200	150,700	147,700	114,267
August 21, 2025	148,200	148,100	148,100	151,500	147,500	117,917
August 20, 2025	150,000	149,200	149,200	150,200	144,900	154,424
August 19, 2025	149,900	151,000	151,000	153,000	146,300	118,953
August 18, 2025	148,900	149,100	149,100	152,300	144,500	255,490
August 14, 2025	159,600	144,500	144,500	161,500	142,600	403,525
August 13, 2025	155,800	160,600	160,600	161,500	150,900	231,165
August 12, 2025	160,100	155,000	155,000	162,300	154,900	166,832
August 11, 2025	165,300	160,200	160,200	167,100	152,800	473,347
August 08, 2025	156,000	165,800	165,800	166,900	155,500	340,036

CJ Corporation (001040.KS) KSC