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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	221,500	225,500	225,500	229,000	218,000	120,189
February 19, 2026	230,500	221,500	221,500	232,500	214,000	215,128
February 13, 2026	228,500	228,000	228,000	235,000	226,500	88,151
February 12, 2026	224,000	231,500	231,500	234,000	221,500	133,812
February 11, 2026	227,000	223,000	223,000	227,500	219,500	106,082
February 10, 2026	214,500	223,000	223,000	227,500	210,500	173,799
February 09, 2026	213,500	212,000	212,000	218,000	208,500	138,940
February 06, 2026	206,500	208,000	208,000	212,000	200,000	137,025
February 05, 2026	204,000	210,500	210,500	218,500	203,000	192,067
February 04, 2026	212,500	208,500	208,500	213,000	199,900	196,306
February 03, 2026	218,000	212,000	212,000	224,500	208,500	221,971
February 02, 2026	216,000	211,000	211,000	225,500	206,000	205,273
January 30, 2026	205,000	217,500	217,500	224,000	203,500	256,375
January 29, 2026	197,000	204,500	204,500	209,000	191,900	214,566
January 28, 2026	191,400	198,300	198,300	204,000	189,500	190,174
January 27, 2026	190,000	189,900	189,900	192,500	187,700	105,596
January 26, 2026	192,700	188,700	188,700	195,100	187,600	101,219
January 23, 2026	187,900	193,300	193,300	196,200	187,600	144,935
January 22, 2026	189,700	187,000	187,000	190,900	184,300	152,777
January 21, 2026	188,300	189,300	189,300	195,300	184,900	94,246
January 20, 2026	185,100	189,500	189,500	192,500	184,900	97,633
January 19, 2026	185,300	186,000	186,000	193,800	183,600	126,980
January 16, 2026	189,400	187,200	187,200	189,500	185,400	90,779
January 15, 2026	188,300	190,000	190,000	193,400	185,700	197,707
January 14, 2026	181,000	186,300	186,300	188,600	178,200	211,879
January 13, 2026	178,000	179,400	179,400	183,000	176,900	80,864
January 12, 2026	179,900	177,400	177,400	180,300	174,900	98,737
January 09, 2026	174,900	179,200	179,200	186,200	174,700	144,953
January 08, 2026	176,100	174,300	174,300	179,600	171,300	173,872
January 07, 2026	176,700	177,400	177,400	181,000	174,300	97,375
January 06, 2026	174,900	178,900	178,900	180,600	172,900	128,036
January 05, 2026	173,500	174,800	174,800	175,800	170,300	105,365
January 02, 2026	172,500	173,300	173,300	174,900	168,500	79,703
December 30, 2025	170,900	172,000	172,000	175,600	169,400	124,933
December 29, 2025	165,600	171,200	171,200	174,000	165,600	78,678
December 26, 2025	170,500	167,000	167,000	171,000	165,500	83,102
December 24, 2025	173,000	170,000	170,000	173,000	169,900	57,908
December 23, 2025	173,000	171,900	171,900	173,900	170,800	84,915
December 22, 2025	174,900	173,100	173,100	175,000	172,000	73,940
December 19, 2025	175,900	172,500	172,500	176,900	170,000	100,448
December 18, 2025	174,200	174,200	174,200	175,400	171,200	50,503
December 17, 2025	175,600	176,100	176,100	178,300	172,600	73,744
December 16, 2025	177,300	174,200	174,200	179,900	174,200	73,649
December 15, 2025	177,000	177,000	177,000	179,900	171,900	81,664
December 12, 2025	184,500	180,500	180,500	185,100	179,900	96,607
December 11, 2025	182,200	182,200	182,200	184,900	180,200	136,374
December 10, 2025	184,700	180,100	180,100	184,700	179,700	77,495
December 09, 2025	186,000	183,700	183,700	188,000	183,700	50,497
December 08, 2025	190,300	186,000	186,000	194,000	185,300	114,563
December 05, 2025	186,200	189,100	189,100	189,900	183,300	120,245
December 04, 2025	186,500	187,800	187,800	188,400	184,600	149,314
December 03, 2025	175,900	187,800	187,800	189,900	175,800	229,652
December 02, 2025	176,700	176,500	176,500	176,700	173,600	111,259
December 01, 2025	177,300	174,900	174,900	179,800	173,300	85,417
November 28, 2025	181,700	176,100	176,100	181,700	174,700	114,397
November 27, 2025	179,000	180,500	180,500	184,600	178,000	95,958
November 26, 2025	177,000	179,500	179,500	182,900	174,000	191,483
November 25, 2025	185,900	174,500	174,500	185,900	173,100	179,786
November 24, 2025	190,400	182,800	182,800	196,500	182,800	339,858
November 21, 2025	189,400	185,600	185,600	192,900	184,100	264,005

CJ Corporation (001040.KS) KSC