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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	177,000	189,300	189,300	192,600	174,400	391,934
November 19, 2025	180,800	174,800	174,800	183,200	173,500	168,282
November 18, 2025	173,900	178,100	178,100	184,200	172,400	287,754
November 17, 2025	166,100	174,600	174,600	178,300	166,100	250,420
November 14, 2025	165,800	163,200	163,200	166,800	162,900	124,477
November 13, 2025	170,200	168,800	168,800	171,200	168,800	143,111
November 12, 2025	172,100	170,500	170,500	172,300	167,200	146,720
November 11, 2025	178,600	170,700	170,700	180,400	169,800	153,548
November 10, 2025	168,100	176,500	176,500	176,700	167,000	190,473
November 07, 2025	168,600	166,100	166,100	168,900	163,500	104,205
November 06, 2025	165,000	169,500	169,500	172,200	162,300	136,126
November 05, 2025	173,200	163,000	163,000	173,200	159,100	172,490
November 04, 2025	173,400	172,700	172,700	177,300	171,400	166,331
November 03, 2025	172,700	173,700	173,700	178,100	172,000	125,453
October 31, 2025	171,100	170,700	170,700	172,900	169,600	104,329
October 30, 2025	172,600	169,400	169,400	174,100	168,900	136,490
October 29, 2025	178,500	172,900	172,900	178,500	170,500	175,818
October 28, 2025	173,600	176,500	176,500	179,500	170,000	193,495
October 27, 2025	170,000	172,800	172,800	175,800	168,800	141,710
October 24, 2025	172,600	170,800	170,800	174,000	168,500	182,340
October 23, 2025	173,600	173,100	173,100	176,600	172,300	116,135
October 22, 2025	169,500	174,400	174,400	174,400	166,800	141,959
October 21, 2025	171,000	169,900	169,900	172,800	167,300	160,380
October 20, 2025	164,200	170,800	170,800	172,100	162,200	191,791

CJ Corporation (001040.KS) KSC