CJ Corporation (001040.KS) KSC
181,500.00
-1500(-0.82%)
Currency In KRW
- 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 ₩1,012.91 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩1,769.33, while ₩1000 invested 1 year ago would be worth ₩1,358.84. This corresponds to total returns of 1.29%, 76.93%, 35.88%, respectively, with annualized returns of 0.13%, 12.08%, 35.88%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
001040.KS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 173,500 | 174,900 | 174,900 | 176,900 | 172,100 | 78,632 |
| May 21, 2026 | 170,800 | 170,200 | 170,200 | 174,400 | 167,800 | 170,477 |
| May 20, 2026 | 172,300 | 167,500 | 167,500 | 173,400 | 164,700 | 173,705 |
| May 19, 2026 | 171,500 | 174,500 | 174,500 | 176,100 | 161,000 | 523,043 |
| May 18, 2026 | 216,000 | 170,300 | 170,300 | 216,000 | 169,900 | 828,084 |
| May 15, 2026 | 213,500 | 217,000 | 217,000 | 232,500 | 213,500 | 253,723 |
| May 14, 2026 | 204,000 | 213,000 | 213,000 | 218,000 | 197,000 | 183,739 |
| May 13, 2026 | 208,500 | 202,500 | 202,500 | 214,500 | 201,000 | 143,416 |
| May 12, 2026 | 218,500 | 208,000 | 208,000 | 218,500 | 198,200 | 289,225 |
| May 11, 2026 | 221,000 | 218,500 | 218,500 | 226,000 | 217,000 | 111,136 |
| May 08, 2026 | 219,000 | 222,000 | 222,000 | 227,000 | 214,000 | 104,705 |
| May 07, 2026 | 217,500 | 217,500 | 217,500 | 224,000 | 213,500 | 99,418 |
| May 06, 2026 | 226,000 | 215,500 | 215,500 | 226,000 | 215,000 | 141,414 |
| May 04, 2026 | 228,500 | 224,500 | 224,500 | 234,500 | 223,500 | 98,889 |
| April 30, 2026 | 225,500 | 224,500 | 224,500 | 228,000 | 221,000 | 76,711 |
| April 29, 2026 | 223,000 | 227,500 | 227,500 | 231,000 | 223,000 | 108,175 |
| April 28, 2026 | 216,500 | 222,000 | 222,000 | 229,000 | 216,500 | 99,995 |
| April 27, 2026 | 222,000 | 219,500 | 219,500 | 222,000 | 216,000 | 74,176 |
| April 24, 2026 | 215,000 | 218,000 | 218,000 | 222,000 | 212,500 | 78,318 |
| April 23, 2026 | 213,500 | 215,000 | 215,000 | 218,000 | 208,500 | 98,780 |
| April 22, 2026 | 208,000 | 209,500 | 209,500 | 210,000 | 204,000 | 110,342 |
| April 21, 2026 | 212,000 | 211,000 | 211,000 | 215,500 | 208,000 | 85,262 |
| April 20, 2026 | 215,000 | 211,000 | 211,000 | 217,500 | 210,500 | 56,598 |
| April 17, 2026 | 216,000 | 214,500 | 214,500 | 220,000 | 214,000 | 82,531 |
| April 16, 2026 | 205,000 | 213,500 | 213,500 | 218,000 | 204,000 | 150,423 |
| April 15, 2026 | 200,500 | 205,000 | 205,000 | 205,000 | 194,900 | 186,073 |
| April 14, 2026 | 203,000 | 197,100 | 197,100 | 204,500 | 194,500 | 196,503 |
| April 13, 2026 | 202,500 | 203,000 | 203,000 | 204,500 | 199,000 | 74,888 |
| April 10, 2026 | 201,000 | 205,000 | 205,000 | 207,500 | 198,900 | 106,193 |
| April 09, 2026 | 195,700 | 201,000 | 201,000 | 202,500 | 193,200 | 181,520 |
| April 08, 2026 | 191,000 | 195,600 | 195,600 | 197,700 | 190,400 | 103,984 |
| April 07, 2026 | 187,000 | 183,200 | 183,200 | 190,100 | 181,100 | 143,027 |
| April 06, 2026 | 190,700 | 186,600 | 186,600 | 190,700 | 185,500 | 106,182 |
| April 03, 2026 | 192,500 | 190,700 | 190,700 | 194,200 | 190,000 | 80,393 |
| April 02, 2026 | 202,500 | 188,100 | 188,100 | 205,500 | 187,000 | 125,262 |
| April 01, 2026 | 194,500 | 201,000 | 201,000 | 203,000 | 192,100 | 108,831 |
| March 31, 2026 | 195,700 | 189,000 | 189,000 | 203,000 | 187,600 | 124,589 |
| March 30, 2026 | 195,100 | 198,600 | 198,600 | 201,500 | 192,600 | 98,891 |
| March 27, 2026 | 198,400 | 206,500 | 203,200 | 207,000 | 197,000 | 114,355 |
| March 26, 2026 | 210,500 | 203,000 | 199,755.94 | 211,500 | 202,000 | 63,531 |
| March 25, 2026 | 209,500 | 210,000 | 206,644.06 | 213,000 | 205,000 | 100,214 |
| March 24, 2026 | 202,000 | 204,000 | 200,739.95 | 208,500 | 199,800 | 249,776 |
| March 23, 2026 | 199,800 | 194,900 | 191,785.38 | 204,000 | 194,200 | 118,930 |
| March 20, 2026 | 201,000 | 207,000 | 203,692.02 | 212,500 | 200,000 | 194,304 |
| March 19, 2026 | 198,000 | 197,000 | 193,851.81 | 201,500 | 191,000 | 162,506 |
| March 18, 2026 | 195,500 | 200,000 | 196,803.88 | 210,000 | 193,500 | 211,850 |
| March 17, 2026 | 189,100 | 193,000 | 189,915.73 | 195,900 | 185,400 | 155,706 |
| March 16, 2026 | 179,700 | 186,900 | 183,913.22 | 204,500 | 178,400 | 392,761 |
| March 13, 2026 | 176,000 | 176,400 | 173,581.02 | 180,700 | 174,400 | 74,257 |
| March 12, 2026 | 182,500 | 180,300 | 177,418.69 | 182,500 | 177,000 | 133,795 |
| March 11, 2026 | 185,600 | 182,500 | 179,583.55 | 192,500 | 181,700 | 156,885 |
| March 10, 2026 | 177,700 | 177,300 | 174,269.83 | 180,000 | 175,000 | 66,166 |
| March 09, 2026 | 173,600 | 171,600 | 168,857.72 | 177,200 | 169,500 | 223,023 |
| March 06, 2026 | 181,400 | 183,700 | 180,764.36 | 184,700 | 176,700 | 240,573 |
| March 05, 2026 | 197,900 | 184,000 | 181,059.56 | 199,600 | 181,300 | 296,214 |
