CJ Corporation (001045.KS) KSC
Currency In KRW
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
001045.KS Historical Return
If you invested ₩1000 in CJ Corporation (001045.KS) 10 years ago, it would be worth ₩1,181.21 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩1,401.25, while ₩1000 invested 1 year ago would be worth ₩733.68. This corresponds to total returns of 18.12%, 40.13%, -26.63%, respectively, with annualized returns of 1.68%, 6.98%, -26.63%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
001045.KS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2026 | 66,500 | 66,600 | 66,600 | 66,900 | 66,100 | 936 |
| October 01, 2026 | 66,500 | 66,500 | 66,500 | 66,800 | 66,100 | 1,630 |
| September 30, 2026 | 67,400 | 67,000 | 67,000 | 67,400 | 66,500 | 1,403 |
| September 29, 2026 | 67,600 | 67,500 | 67,500 | 67,600 | 66,600 | 2,429 |
| September 28, 2026 | 66,500 | 67,500 | 67,500 | 67,500 | 65,900 | 4,803 |
| September 23, 2026 | 65,800 | 66,000 | 66,000 | 66,400 | 65,500 | 2,076 |
| September 22, 2026 | 66,500 | 65,800 | 65,800 | 66,500 | 65,400 | 2,327 |
| September 21, 2026 | 64,700 | 65,600 | 65,600 | 65,900 | 64,000 | 4,041 |
| September 18, 2026 | 68,800 | 64,000 | 64,000 | 68,800 | 64,000 | 51,231 |
| September 17, 2026 | 68,000 | 68,300 | 68,300 | 68,400 | 67,800 | 2,956 |
| September 16, 2026 | 68,200 | 68,300 | 68,300 | 68,300 | 67,300 | 2,309 |
| September 15, 2026 | 68,500 | 68,200 | 68,200 | 68,500 | 67,700 | 2,104 |
| September 11, 2026 | 68,400 | 67,900 | 67,900 | 68,400 | 67,400 | 2,146 |
| September 10, 2026 | 69,000 | 68,400 | 68,400 | 69,000 | 67,900 | 1,268 |
| September 09, 2026 | 69,300 | 69,200 | 69,200 | 69,300 | 67,900 | 4,641 |
| September 08, 2026 | 69,400 | 69,300 | 69,300 | 72,000 | 68,200 | 5,643 |
| September 07, 2026 | 68,500 | 69,400 | 69,400 | 69,400 | 67,700 | 3,940 |
| September 04, 2026 | 68,100 | 68,900 | 68,900 | 68,900 | 67,500 | 2,736 |
| September 03, 2026 | 67,600 | 68,100 | 68,100 | 68,900 | 67,500 | 3,480 |
| September 02, 2026 | 68,900 | 68,000 | 68,000 | 69,500 | 68,000 | 4,718 |
| September 01, 2026 | 69,000 | 69,500 | 69,500 | 70,300 | 68,700 | 4,355 |
| August 31, 2026 | 69,000 | 69,000 | 69,000 | 69,400 | 68,200 | 3,861 |
| August 28, 2026 | 68,600 | 69,600 | 69,600 | 69,900 | 68,500 | 4,040 |
| August 27, 2026 | 69,200 | 69,000 | 69,000 | 69,600 | 68,500 | 6,458 |
| August 26, 2026 | 69,600 | 69,800 | 69,800 | 69,900 | 68,700 | 6,059 |
| August 25, 2026 | 70,000 | 69,700 | 69,700 | 70,000 | 67,400 | 8,186 |
| August 24, 2026 | 69,700 | 70,500 | 70,500 | 70,500 | 68,200 | 6,589 |
| August 21, 2026 | 70,500 | 69,700 | 69,700 | 70,500 | 67,400 | 3,685 |
| August 20, 2026 | 70,300 | 70,500 | 70,500 | 70,600 | 69,100 | 3,279 |
| August 19, 2026 | 71,500 | 70,600 | 70,600 | 71,500 | 68,500 | 4,819 |
| August 18, 2026 | 73,800 | 71,900 | 71,900 | 74,000 | 71,500 | 3,419 |
| August 14, 2026 | 73,000 | 73,800 | 73,800 | 73,900 | 72,600 | 1,489 |
| August 13, 2026 | 74,400 | 73,500 | 73,500 | 75,600 | 73,300 | 2,468 |
| August 12, 2026 | 73,800 | 74,400 | 74,400 | 75,900 | 73,500 | 2,121 |
| August 11, 2026 | 74,600 | 73,800 | 73,800 | 75,900 | 73,600 | 2,016 |
| August 10, 2026 | 76,100 | 75,700 | 75,700 | 76,700 | 74,900 | 1,733 |
| August 07, 2026 | 77,000 | 76,000 | 76,000 | 77,000 | 74,800 | 2,287 |
| August 06, 2026 | 70,000 | 76,600 | 76,600 | 76,600 | 70,000 | 8,287 |
| August 05, 2026 | 68,200 | 70,200 | 70,200 | 70,700 | 68,000 | 2,968 |
| August 04, 2026 | 66,500 | 67,600 | 67,600 | 68,800 | 66,500 | 4,911 |
| August 03, 2026 | 67,000 | 68,400 | 68,400 | 68,900 | 65,900 | 4,603 |
| July 31, 2026 | 66,600 | 67,800 | 67,800 | 68,000 | 66,100 | 4,461 |
| July 30, 2026 | 65,000 | 66,600 | 66,600 | 67,600 | 64,700 | 3,355 |
| July 29, 2026 | 67,600 | 64,700 | 64,700 | 67,700 | 63,500 | 9,613 |
| July 28, 2026 | 69,500 | 67,600 | 67,600 | 69,500 | 66,500 | 7,086 |
| July 27, 2026 | 68,900 | 69,500 | 69,500 | 70,000 | 67,100 | 5,060 |
| July 24, 2026 | 69,400 | 68,100 | 68,100 | 69,400 | 66,600 | 2,700 |
| July 23, 2026 | 67,000 | 69,600 | 69,600 | 69,600 | 67,000 | 4,913 |
| July 22, 2026 | 65,900 | 67,000 | 67,000 | 67,400 | 64,600 | 4,073 |
| July 21, 2026 | 64,100 | 64,400 | 64,400 | 65,200 | 64,000 | 1,481 |
| July 20, 2026 | 66,000 | 64,300 | 64,300 | 66,000 | 64,100 | 5,156 |
| July 16, 2026 | 65,800 | 66,600 | 66,600 | 67,400 | 65,700 | 1,977 |
| July 15, 2026 | 65,900 | 67,200 | 67,200 | 67,500 | 65,600 | 1,639 |
| July 14, 2026 | 66,100 | 65,500 | 65,500 | 67,500 | 65,500 | 3,832 |
| July 13, 2026 | 68,000 | 66,200 | 66,200 | 68,000 | 65,700 | 6,158 |
| July 10, 2026 | 64,400 | 66,400 | 66,400 | 67,100 | 64,400 | 2,517 |
| July 09, 2026 | 64,300 | 64,400 | 64,400 | 66,000 | 63,300 | 5,748 |
| July 08, 2026 | 66,100 | 64,600 | 64,600 | 67,000 | 64,500 | 8,314 |
| July 07, 2026 | 67,000 | 66,600 | 66,600 | 67,600 | 66,000 | 4,619 |
| July 06, 2026 | 68,000 | 66,700 | 66,700 | 68,500 | 65,900 | 5,479 |
AD
