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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	92,400	94,800	94,800	99,000	91,100	26,437
September 04, 2025	89,600	89,500	89,500	91,500	88,600	6,303
September 03, 2025	89,500	89,500	89,500	90,900	88,800	2,413
September 02, 2025	86,800	90,500	90,500	91,000	86,800	19,936
September 01, 2025	83,300	85,000	85,000	87,500	82,400	8,228
August 29, 2025	85,500	83,400	83,400	85,600	83,300	3,885
August 28, 2025	83,400	85,400	85,400	86,600	82,600	3,793
August 27, 2025	81,500	83,400	83,400	84,600	81,400	6,386
August 26, 2025	82,100	81,700	81,700	82,100	80,500	4,889
August 25, 2025	80,000	82,100	82,100	82,400	79,800	3,875
August 22, 2025	81,300	79,100	79,100	81,700	79,000	8,195
August 21, 2025	81,400	80,900	80,900	83,000	80,900	2,657
August 20, 2025	84,000	81,400	81,400	84,000	80,700	5,791
August 19, 2025	84,600	84,100	84,100	84,900	82,600	3,614
August 18, 2025	85,300	84,600	84,600	86,700	84,400	3,955
August 14, 2025	88,800	85,100	85,100	89,500	84,200	3,787
August 13, 2025	87,900	88,800	88,800	89,700	85,300	4,092
August 12, 2025	89,400	87,900	87,900	89,900	87,300	4,929
August 11, 2025	91,900	89,400	89,400	92,400	86,900	10,289
August 08, 2025	88,700	91,900	91,900	93,500	88,700	23,363
August 07, 2025	88,900	88,600	88,600	90,000	88,100	2,847
August 06, 2025	82,300	88,900	88,900	90,700	81,000	12,648
August 05, 2025	82,500	83,000	83,000	83,000	80,700	4,809
August 04, 2025	81,600	81,500	81,500	82,400	80,500	7,703
August 01, 2025	86,500	82,800	82,800	86,500	81,900	11,410
July 31, 2025	87,800	86,500	86,500	88,900	86,500	5,223
July 30, 2025	83,700	86,500	86,500	87,600	83,100	7,651
July 29, 2025	84,100	85,000	85,000	86,000	82,500	9,469
July 28, 2025	85,300	84,100	84,100	85,300	82,700	7,066
July 25, 2025	85,300	85,300	85,300	87,100	84,900	6,619
July 24, 2025	87,500	85,500	85,500	89,300	85,400	11,870
July 23, 2025	89,800	87,500	87,500	89,800	86,300	7,427
July 22, 2025	89,000	89,000	89,000	90,300	88,500	5,457
July 21, 2025	89,300	88,600	88,600	90,400	87,600	10,890
July 18, 2025	91,300	89,800	89,800	91,600	87,100	8,218
July 17, 2025	91,500	91,300	91,300	92,500	88,500	22,264
July 16, 2025	95,000	91,500	91,500	95,300	91,000	14,637
July 15, 2025	94,900	95,000	95,000	96,200	92,100	8,068
July 14, 2025	87,200	94,900	94,900	96,700	87,200	28,802
July 11, 2025	88,800	87,200	87,200	90,700	86,600	6,925
July 10, 2025	85,600	88,900	88,900	89,000	85,600	5,560

CJ Corporation (001045.KS) KSC