CJ Corporation - 00104K.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	148,000	147,200	147,200	148,000	144,600	10,813
November 06, 2025	146,000	149,900	149,900	150,300	143,900	11,967
November 05, 2025	150,900	146,000	146,000	150,900	139,100	33,388
November 04, 2025	150,100	151,000	151,000	151,200	147,500	9,865
November 03, 2025	148,600	150,200	150,200	151,700	148,400	7,933
October 31, 2025	145,300	148,600	148,600	148,600	145,100	7,027
October 30, 2025	149,000	146,000	146,000	149,400	145,900	10,011
October 29, 2025	151,900	149,400	149,400	151,900	146,800	10,461
October 28, 2025	148,800	151,900	151,900	152,000	147,400	18,423
October 27, 2025	147,900	148,700	148,700	149,800	145,500	7,529
October 24, 2025	149,400	147,300	147,300	149,400	142,900	17,200
October 23, 2025	149,800	149,600	149,600	150,500	147,800	5,565
October 22, 2025	147,000	149,900	149,900	150,500	143,700	6,973
October 21, 2025	147,000	146,600	146,600	148,000	144,500	7,051
October 20, 2025	141,600	147,900	147,900	147,900	140,000	14,965
October 17, 2025	145,000	142,900	142,900	145,400	142,000	11,514
October 16, 2025	146,200	146,900	146,900	147,500	143,000	10,376
October 15, 2025	142,500	146,200	146,200	146,200	142,500	8,133
October 14, 2025	146,000	144,300	144,300	146,000	141,600	9,301
October 13, 2025	145,000	146,000	146,000	146,000	141,700	10,419
October 10, 2025	150,800	147,000	147,000	150,800	145,100	8,619
October 02, 2025	151,700	150,800	150,800	152,900	147,300	15,259
October 01, 2025	153,400	151,500	151,500	154,500	149,900	19,170
September 30, 2025	152,300	153,400	153,400	155,200	150,500	8,627
September 29, 2025	152,600	152,300	152,300	156,000	152,300	8,789
September 26, 2025	154,500	152,300	152,300	154,800	149,400	14,569
September 25, 2025	159,000	154,800	154,800	161,100	151,500	14,997
September 24, 2025	165,500	161,300	161,300	165,500	158,800	19,110
September 23, 2025	170,600	166,200	166,200	170,600	164,000	17,719
September 22, 2025	172,000	170,300	170,300	172,000	162,200	13,045
September 19, 2025	174,000	172,000	172,000	174,300	169,000	13,684
September 18, 2025	169,400	174,600	174,600	174,700	168,600	17,336
September 17, 2025	168,000	168,900	168,900	169,100	165,000	8,558
September 16, 2025	167,900	168,000	168,000	170,000	165,800	10,583
September 15, 2025	157,900	168,000	168,000	168,000	157,900	28,223
September 12, 2025	158,000	158,000	158,000	158,500	153,800	7,956
September 11, 2025	156,900	158,000	158,000	158,000	154,100	6,949
September 10, 2025	157,000	157,000	157,000	159,700	154,900	13,566
September 09, 2025	154,700	157,500	157,500	157,500	151,300	19,045
September 08, 2025	145,300	155,800	155,800	155,800	142,500	33,339
September 05, 2025	141,000	145,300	145,300	148,800	139,100	37,128
September 04, 2025	134,700	138,400	138,400	139,500	134,000	11,706
September 03, 2025	132,600	134,800	134,800	135,000	132,600	7,361
September 02, 2025	133,500	134,000	134,000	135,600	132,400	7,331
September 01, 2025	130,800	133,200	133,200	134,900	130,100	9,841
August 29, 2025	131,800	133,000	133,000	134,000	131,000	6,643
August 28, 2025	131,200	133,300	133,300	134,500	129,600	12,519
August 27, 2025	129,100	131,300	131,300	133,500	129,100	9,436
August 26, 2025	129,600	130,000	130,000	130,000	126,400	8,522
August 25, 2025	127,600	130,000	130,000	130,000	126,800	7,750
August 22, 2025	128,800	127,500	127,500	128,800	126,000	4,241
August 21, 2025	127,000	127,600	127,600	128,900	126,000	6,523
August 20, 2025	125,800	129,000	129,000	129,000	122,600	15,520
August 19, 2025	126,700	128,900	128,900	128,900	124,200	14,261
August 18, 2025	126,400	127,300	127,300	127,700	123,500	14,210
August 14, 2025	135,400	125,500	125,500	136,000	122,400	15,593
August 13, 2025	131,500	135,400	135,400	136,000	128,300	10,071
August 12, 2025	133,600	131,500	131,500	134,000	130,100	6,966
August 11, 2025	134,900	133,500	133,500	135,500	127,800	11,727
August 08, 2025	128,000	135,000	135,000	135,000	127,500	49,911

CJ Corporation (00104K.KS) KSC