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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	85,000	87,600	87,600	88,000	84,500	9,274
July 08, 2025	80,700	84,500	84,500	85,000	80,200	10,490
July 07, 2025	78,800	80,600	80,600	80,600	77,000	6,865
July 04, 2025	82,700	78,900	78,900	82,700	78,400	7,563
July 03, 2025	84,900	82,700	82,700	84,900	81,900	5,677
July 02, 2025	88,700	84,100	84,100	88,700	83,400	14,330
July 01, 2025	86,100	88,400	88,400	91,500	85,800	26,275
June 30, 2025	85,500	85,500	85,500	87,400	84,800	7,144
June 27, 2025	84,700	86,000	86,000	87,000	83,600	7,745
June 26, 2025	87,500	84,600	84,600	87,700	82,700	12,144
June 25, 2025	86,200	87,700	87,700	88,200	85,000	13,908
June 24, 2025	83,000	84,800	84,800	85,800	82,800	12,843
June 23, 2025	81,200	81,900	81,900	82,700	80,100	14,132
June 20, 2025	84,300	83,600	83,600	85,000	81,500	15,348
June 19, 2025	80,900	84,300	84,300	87,800	80,900	30,666
June 18, 2025	80,900	79,300	79,300	81,900	79,100	11,784
June 17, 2025	85,400	81,300	81,300	86,400	80,900	17,948
June 16, 2025	82,000	85,500	85,500	85,500	81,000	14,687
June 13, 2025	82,900	82,000	82,000	83,100	79,100	20,914
June 12, 2025	86,900	83,200	83,200	86,900	82,800	13,856
June 11, 2025	85,000	87,000	87,000	88,200	83,600	11,520
June 10, 2025	89,500	85,000	85,000	89,500	83,400	20,890
June 09, 2025	89,100	88,600	88,600	93,000	87,100	44,283
June 05, 2025	87,000	85,900	85,900	87,500	85,000	15,265
June 04, 2025	79,900	86,500	86,500	86,900	79,400	35,960
June 02, 2025	78,000	77,800	77,800	78,800	76,500	7,928
May 30, 2025	79,000	78,000	78,000	79,000	76,000	16,222
May 29, 2025	76,400	77,800	77,800	79,800	76,400	24,773
May 28, 2025	73,700	75,800	75,800	77,000	73,050	9,535
May 27, 2025	71,600	73,600	73,600	74,000	71,100	4,766
May 26, 2025	72,900	72,100	72,100	72,900	71,100	2,953
May 23, 2025	72,200	71,500	71,500	72,700	70,500	5,244
May 22, 2025	70,900	72,200	72,200	74,500	70,900	5,590

CJ Corporation (001045.KS) KSC