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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	160,300	154,300	154,300	161,200	153,700	169,316
July 02, 2025	165,300	158,300	158,300	165,300	154,800	226,408
July 01, 2025	165,000	165,000	165,000	175,000	163,100	469,295
June 30, 2025	161,000	160,500	160,500	164,800	159,700	167,989
June 27, 2025	158,600	158,600	158,600	164,000	157,100	165,332
June 26, 2025	160,000	158,500	158,500	160,000	151,700	221,500
June 25, 2025	159,500	160,600	160,600	161,800	157,200	173,935
June 24, 2025	159,200	160,500	160,500	162,200	154,700	216,573
June 23, 2025	155,000	157,100	157,100	158,300	152,300	160,473
June 20, 2025	160,300	158,900	158,900	160,600	152,800	311,950
June 19, 2025	157,300	162,900	162,900	169,100	157,300	747,994
June 18, 2025	146,000	148,500	148,500	149,700	145,100	146,939
June 17, 2025	151,900	147,900	147,900	152,400	146,000	220,005
June 16, 2025	146,200	153,000	153,000	154,300	145,000	236,011
June 13, 2025	149,500	146,000	146,000	149,500	144,500	322,892
June 12, 2025	155,500	150,800	150,800	155,600	149,200	310,904
June 11, 2025	150,500	156,800	156,800	158,300	149,100	328,868
June 10, 2025	153,800	149,700	149,700	156,000	145,800	344,546
June 09, 2025	159,500	151,700	151,700	165,100	150,600	456,993
June 05, 2025	155,000	153,200	153,200	156,600	150,100	349,179
June 04, 2025	138,600	151,900	151,900	154,100	137,600	578,240
June 02, 2025	136,100	135,400	135,400	138,100	132,500	172,406
May 30, 2025	142,500	136,300	136,300	142,800	132,800	340,914
May 29, 2025	138,300	139,600	139,600	142,000	136,200	341,963
May 28, 2025	135,000	135,100	135,100	138,200	130,600	295,012
May 27, 2025	127,200	134,000	134,000	135,300	127,100	157,399
May 26, 2025	124,600	128,400	128,400	128,400	123,900	97,017
May 23, 2025	125,600	124,300	124,300	126,300	122,900	95,542
May 22, 2025	119,200	126,400	126,400	130,900	119,000	328,597

CJ Corporation (001040.KS) KSC