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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

CJ Corporation (001045.KS) KSC