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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	88,500	95,500	95,500	96,400	88,500	18,854
November 19, 2025	89,500	88,500	88,500	90,800	87,100	3,923
November 18, 2025	90,900	89,300	89,300	92,700	88,700	19,640
November 17, 2025	90,700	90,900	90,900	93,500	90,000	14,562
November 14, 2025	91,000	88,400	88,400	91,700	87,700	4,054
November 13, 2025	90,900	91,000	91,000	91,000	89,500	1,909
November 12, 2025	90,500	91,300	91,300	91,400	89,400	3,244
November 11, 2025	91,750	90,500	90,500	93,700	89,400	8,778
November 10, 2025	87,100	91,400	91,400	91,700	87,000	6,782
November 07, 2025	90,500	87,100	87,100	90,500	84,500	15,151
November 06, 2025	88,200	90,600	90,600	92,000	86,500	12,298
November 05, 2025	91,900	88,000	88,000	91,900	86,000	8,530
November 04, 2025	93,500	91,900	91,900	95,500	91,500	11,829
November 03, 2025	91,500	93,600	93,600	95,300	91,400	16,465
October 31, 2025	93,400	91,400	91,400	93,800	90,600	3,338
October 30, 2025	91,900	91,500	91,500	93,400	90,500	6,483
October 29, 2025	94,600	93,000	93,000	94,600	91,800	5,838
October 28, 2025	93,200	94,000	94,000	94,900	92,000	5,491
October 27, 2025	94,200	93,500	93,500	95,000	92,400	12,565
October 24, 2025	94,300	93,400	93,400	94,300	91,400	7,871
October 23, 2025	95,700	94,300	94,300	95,700	93,700	9,008
October 22, 2025	93,100	95,000	95,000	96,100	92,700	6,904
October 21, 2025	95,200	93,000	93,000	95,500	91,700	16,206
October 20, 2025	90,500	95,200	95,200	95,200	88,200	6,306
October 17, 2025	91,800	90,500	90,500	92,800	89,100	11,512
October 16, 2025	91,000	91,800	91,800	92,500	90,100	8,742
October 15, 2025	89,500	90,500	90,500	90,700	89,200	2,585
October 14, 2025	91,000	88,800	88,800	94,000	88,200	14,528
October 13, 2025	91,100	91,400	91,400	93,200	90,700	5,255
October 10, 2025	94,700	93,700	93,700	94,900	92,300	4,621
October 02, 2025	96,300	94,400	94,400	97,500	94,000	9,864
October 01, 2025	99,500	96,300	96,300	100,500	95,900	7,330
September 30, 2025	100,700	99,500	99,500	101,500	98,500	2,158
September 29, 2025	96,400	99,500	99,500	101,400	96,400	3,730
September 26, 2025	98,300	96,100	96,100	101,200	94,100	10,187
September 25, 2025	100,400	98,200	98,200	104,400	97,500	5,581
September 24, 2025	105,000	100,400	100,400	105,400	98,700	7,159
September 23, 2025	106,600	103,900	103,900	106,900	103,000	4,888
September 22, 2025	111,000	106,800	106,800	111,000	106,000	8,335
September 19, 2025	103,500	108,000	108,000	108,000	102,500	25,344
September 18, 2025	102,000	103,500	103,500	105,800	101,400	6,864
September 17, 2025	102,500	102,000	102,000	103,400	100,100	3,752
September 16, 2025	102,200	102,000	102,000	103,100	100,000	9,402
September 15, 2025	96,100	102,200	102,200	102,200	96,000	13,572
September 12, 2025	97,600	96,200	96,200	98,000	94,700	6,618
September 11, 2025	97,600	97,100	97,100	97,600	96,300	5,514
September 10, 2025	99,000	97,600	97,600	100,700	96,900	9,305
September 09, 2025	98,700	99,000	99,000	99,000	96,000	4,854
September 08, 2025	94,700	98,700	98,700	99,500	94,600	23,816

CJ Corporation (001045.KS) KSC