CJ Corporation (001040.KS) KSC
Currency In KRW
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
001040.KS Historical Return
If you invested ₩1000 in CJ Corporation (001040.KS) 10 years ago, it would be worth ₩757.83 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩1,400.78, while ₩1000 invested 1 year ago would be worth ₩824.15. This corresponds to total returns of -24.22%, 40.08%, -17.59%, respectively, with annualized returns of -2.73%, 6.97%, -17.59%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
001040.KS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 121,000 | 121,300 | 121,300 | 122,400 | 117,300 | 218,284 |
| August 20, 2026 | 123,600 | 122,900 | 122,900 | 127,200 | 122,000 | 138,322 |
| August 19, 2026 | 125,000 | 122,800 | 122,800 | 125,200 | 119,400 | 172,609 |
| August 18, 2026 | 137,700 | 126,900 | 126,900 | 140,500 | 125,100 | 232,867 |
| August 14, 2026 | 137,700 | 138,100 | 138,100 | 139,500 | 133,400 | 167,356 |
| August 13, 2026 | 138,700 | 137,600 | 137,600 | 139,900 | 135,300 | 121,358 |
| August 12, 2026 | 137,600 | 138,300 | 138,300 | 145,400 | 136,800 | 140,967 |
| August 11, 2026 | 145,700 | 135,800 | 135,800 | 147,400 | 133,800 | 158,239 |
| August 10, 2026 | 145,700 | 145,700 | 145,700 | 147,600 | 143,500 | 52,503 |
| August 07, 2026 | 144,100 | 145,700 | 145,700 | 146,400 | 141,500 | 68,237 |
| August 06, 2026 | 138,500 | 145,900 | 145,900 | 147,800 | 138,100 | 131,431 |
| August 05, 2026 | 132,800 | 137,800 | 137,800 | 139,600 | 131,500 | 146,887 |
| August 04, 2026 | 129,800 | 132,000 | 132,000 | 133,600 | 128,900 | 117,818 |
| August 03, 2026 | 127,200 | 131,100 | 131,100 | 132,400 | 125,200 | 79,520 |
| July 31, 2026 | 126,000 | 129,400 | 129,400 | 130,500 | 124,100 | 137,700 |
| July 30, 2026 | 124,500 | 124,200 | 124,200 | 129,200 | 121,300 | 136,560 |
| July 29, 2026 | 126,000 | 124,400 | 124,400 | 130,900 | 116,900 | 160,442 |
| July 28, 2026 | 131,400 | 125,400 | 125,400 | 131,400 | 123,800 | 79,620 |
| July 27, 2026 | 133,200 | 133,900 | 133,900 | 138,600 | 131,500 | 112,822 |
| July 23, 2026 | 131,300 | 133,700 | 133,700 | 134,200 | 130,400 | 131,652 |
| July 22, 2026 | 131,100 | 131,900 | 131,900 | 134,900 | 131,100 | 68,642 |
| July 21, 2026 | 125,400 | 130,100 | 130,100 | 132,000 | 125,400 | 77,852 |
| July 20, 2026 | 134,400 | 128,700 | 128,700 | 134,400 | 127,300 | 92,815 |
| July 16, 2026 | 134,100 | 135,700 | 135,700 | 136,900 | 131,500 | 109,005 |
| July 15, 2026 | 136,500 | 134,500 | 134,500 | 138,800 | 131,500 | 193,526 |
| July 14, 2026 | 144,000 | 134,500 | 134,500 | 144,400 | 133,000 | 136,989 |
| July 13, 2026 | 143,000 | 142,600 | 142,600 | 149,400 | 137,500 | 114,368 |
| July 10, 2026 | 138,500 | 142,200 | 142,200 | 146,900 | 137,000 | 149,526 |
| July 09, 2026 | 142,300 | 137,100 | 137,100 | 144,600 | 134,000 | 172,443 |
| July 08, 2026 | 151,900 | 142,300 | 142,300 | 152,900 | 138,700 | 149,183 |
| July 07, 2026 | 151,200 | 153,600 | 153,600 | 156,200 | 149,500 | 138,087 |
| July 06, 2026 | 155,200 | 152,000 | 152,000 | 157,800 | 149,600 | 95,807 |
| July 03, 2026 | 159,400 | 155,100 | 155,100 | 161,400 | 152,000 | 168,341 |
| July 02, 2026 | 159,900 | 163,300 | 163,300 | 167,900 | 150,000 | 107,723 |
| July 01, 2026 | 157,800 | 160,000 | 160,000 | 160,300 | 154,700 | 77,931 |
| June 30, 2026 | 160,500 | 154,700 | 154,700 | 162,500 | 152,400 | 85,463 |
| June 29, 2026 | 153,500 | 160,300 | 160,300 | 161,500 | 150,900 | 91,986 |
| June 26, 2026 | 154,600 | 150,000 | 150,000 | 158,300 | 148,300 | 96,995 |
| June 25, 2026 | 163,000 | 159,400 | 159,400 | 165,800 | 158,400 | 105,247 |
| June 24, 2026 | 159,000 | 161,400 | 161,400 | 163,100 | 153,300 | 105,055 |
| June 23, 2026 | 168,700 | 159,000 | 159,000 | 169,500 | 159,000 | 127,568 |
| June 22, 2026 | 177,400 | 168,600 | 168,600 | 180,300 | 167,500 | 121,652 |
| June 19, 2026 | 183,600 | 178,200 | 178,200 | 188,000 | 173,200 | 118,846 |
| June 18, 2026 | 181,200 | 183,500 | 183,500 | 192,500 | 180,000 | 151,448 |
| June 17, 2026 | 181,700 | 183,000 | 183,000 | 187,000 | 179,000 | 92,996 |
| June 16, 2026 | 175,600 | 186,800 | 186,800 | 188,500 | 175,600 | 235,452 |
| June 15, 2026 | 178,900 | 174,300 | 174,300 | 186,000 | 173,200 | 152,123 |
| June 12, 2026 | 177,000 | 174,500 | 174,500 | 182,300 | 171,600 | 192,694 |
| June 11, 2026 | 167,200 | 173,000 | 173,000 | 175,300 | 164,700 | 210,192 |
| June 10, 2026 | 177,900 | 170,200 | 170,200 | 182,600 | 164,200 | 173,139 |
| June 09, 2026 | 170,600 | 179,800 | 179,800 | 185,200 | 169,900 | 225,483 |
| June 08, 2026 | 172,100 | 168,300 | 168,300 | 177,200 | 166,200 | 230,571 |
| June 05, 2026 | 178,400 | 183,800 | 183,800 | 186,900 | 168,400 | 222,160 |
| June 04, 2026 | 181,500 | 177,000 | 177,000 | 182,700 | 175,500 | 137,604 |
| June 02, 2026 | 178,500 | 181,500 | 181,500 | 185,700 | 172,300 | 228,726 |
| June 01, 2026 | 169,700 | 183,000 | 183,000 | 186,200 | 164,500 | 446,427 |
| May 29, 2026 | 167,000 | 161,700 | 161,700 | 167,000 | 159,300 | 165,249 |
| May 28, 2026 | 170,900 | 164,600 | 164,600 | 174,000 | 160,300 | 162,878 |
| May 27, 2026 | 173,000 | 169,300 | 169,300 | 174,100 | 168,700 | 111,667 |
| May 26, 2026 | 177,100 | 172,900 | 172,900 | 178,800 | 171,700 | 144,828 |
AD
