CJ Corporation - 001045.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	100,100	100,600	100,600	102,000	99,700	7,796
February 19, 2026	102,100	100,100	100,100	102,200	98,900	9,069
February 13, 2026	104,300	102,000	102,000	104,300	102,000	5,291
February 12, 2026	102,800	104,300	104,300	104,400	102,300	5,061
February 11, 2026	101,500	102,800	102,800	104,000	99,900	6,982
February 10, 2026	98,700	101,500	101,500	102,900	98,700	7,994
February 09, 2026	97,000	98,600	98,600	100,300	97,000	7,356
February 06, 2026	97,900	96,400	96,400	97,900	91,200	7,510
February 05, 2026	98,500	97,900	97,900	100,500	96,000	8,504
February 04, 2026	98,900	99,100	99,100	100,200	96,000	9,551
February 03, 2026	99,200	99,100	99,100	101,000	97,700	12,662
February 02, 2026	98,000	98,700	98,700	103,000	94,700	18,192
January 30, 2026	93,600	99,300	99,300	99,500	89,000	18,549
January 29, 2026	91,100	93,500	93,500	94,700	89,100	6,845
January 28, 2026	90,000	91,100	91,100	93,100	89,600	6,025
January 27, 2026	89,700	90,000	90,000	91,300	89,100	5,230
January 26, 2026	92,100	89,700	89,700	92,300	89,500	5,072
January 23, 2026	90,100	91,900	91,900	93,200	89,100	4,819
January 22, 2026	92,300	90,500	90,500	92,300	89,100	6,587
January 21, 2026	93,000	91,100	91,100	94,300	90,800	5,562
January 20, 2026	92,200	93,000	93,000	94,000	91,500	8,548
January 19, 2026	92,500	92,200	92,200	94,400	91,500	4,050
January 16, 2026	93,000	92,500	92,500	94,000	92,000	4,600
January 15, 2026	92,100	92,700	92,700	93,700	91,200	7,218
January 14, 2026	89,700	92,100	92,100	92,400	89,100	7,345
January 13, 2026	89,200	89,600	89,600	90,800	88,600	5,148
January 12, 2026	91,500	89,200	89,200	91,500	88,000	4,909
January 09, 2026	89,000	91,500	91,500	93,300	88,700	11,555
January 08, 2026	90,800	88,800	88,800	90,800	88,700	3,146
January 07, 2026	92,100	90,800	90,800	92,100	89,500	5,565
January 06, 2026	90,900	92,000	92,000	92,300	90,000	3,783
January 05, 2026	90,500	90,900	90,900	92,000	90,000	4,537
January 02, 2026	89,400	90,500	90,500	91,600	88,700	3,605
December 30, 2025	88,900	89,300	89,300	90,300	87,900	1,980
December 29, 2025	87,100	88,800	88,800	89,600	86,800	4,224
December 26, 2025	87,200	87,100	87,100	87,700	86,800	4,816
December 24, 2025	87,100	87,400	87,400	87,700	87,000	1,599
December 23, 2025	87,100	86,800	86,800	87,600	86,700	2,296
December 22, 2025	87,000	87,100	87,100	87,700	86,800	2,611
December 19, 2025	87,200	87,000	87,000	88,500	86,000	4,050
December 18, 2025	88,100	87,200	87,200	88,200	86,700	4,636
December 17, 2025	88,500	88,200	88,200	89,300	87,400	18,995
December 16, 2025	89,600	88,400	88,400	90,600	88,200	13,694
December 15, 2025	92,400	89,700	89,700	92,400	89,500	6,898
December 12, 2025	92,100	92,400	92,400	93,700	92,100	1,663
December 11, 2025	92,400	92,200	92,200	94,300	91,400	3,585
December 10, 2025	92,200	91,400	91,400	92,500	91,400	3,821
December 09, 2025	92,400	92,200	92,200	92,900	91,600	1,503
December 08, 2025	94,000	92,400	92,400	95,300	91,600	6,293
December 05, 2025	93,700	94,000	94,000	94,800	92,100	2,866
December 04, 2025	92,300	93,700	93,700	93,800	90,800	6,511
December 03, 2025	89,500	92,200	92,200	93,500	88,300	7,664
December 02, 2025	87,600	88,900	88,900	89,400	86,800	1,961
December 01, 2025	88,000	87,600	87,600	88,700	86,900	2,175
November 28, 2025	88,900	88,000	88,000	88,900	86,500	4,811
November 27, 2025	89,100	88,800	88,800	91,000	88,800	2,462
November 26, 2025	89,400	90,100	90,100	90,400	87,200	2,580
November 25, 2025	91,100	88,200	88,200	94,000	87,900	9,444
November 24, 2025	94,000	91,000	91,000	96,900	91,000	16,133
November 21, 2025	95,500	92,900	92,900	95,500	92,100	9,367

CJ Corporation (001045.KS) KSC