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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

CJ Corporation (001045.KS) KSC