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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	154,300	155,200	155,200	155,600	151,000	156,880
August 06, 2025	143,000	152,700	152,700	154,800	143,000	275,177
August 05, 2025	146,300	144,000	144,000	146,500	141,800	204,650
August 04, 2025	144,500	145,400	145,400	145,900	141,300	152,767
August 01, 2025	153,000	146,100	146,100	153,100	146,000	172,973
July 31, 2025	153,400	155,200	155,200	158,500	153,400	140,727
July 30, 2025	151,800	152,900	152,900	155,200	151,800	87,315
July 29, 2025	149,000	153,400	153,400	154,000	147,300	135,713
July 28, 2025	152,400	149,500	149,500	154,400	148,200	174,431
July 25, 2025	153,300	153,200	153,200	155,200	151,800	113,144
July 24, 2025	158,100	154,800	154,800	160,500	154,000	144,300
July 23, 2025	160,700	156,900	156,900	161,700	154,000	135,254
July 22, 2025	162,400	160,600	160,600	164,500	159,700	131,522
July 21, 2025	162,400	161,300	161,300	163,900	160,600	110,791
July 18, 2025	167,600	164,100	164,100	168,600	161,000	125,721
July 17, 2025	173,000	167,600	167,600	173,000	165,900	148,453
July 16, 2025	173,900	171,600	171,600	176,700	169,000	161,559
July 15, 2025	171,500	175,900	175,900	176,800	171,500	209,928
July 14, 2025	160,400	174,900	174,900	177,000	160,300	512,566
July 11, 2025	162,900	159,000	159,000	163,300	158,500	145,107
July 10, 2025	161,300	163,900	163,900	163,900	158,800	158,809
July 09, 2025	157,300	161,300	161,300	163,500	157,000	179,754
July 08, 2025	151,800	156,700	156,700	159,400	150,800	212,850
July 07, 2025	146,200	152,300	152,300	154,500	146,200	121,663
July 04, 2025	155,000	148,900	148,900	155,900	148,300	154,411

CJ Corporation (001040.KS) KSC