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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	127,300	128,000	128,000	128,500	125,300	10,564
August 06, 2025	121,600	127,200	127,200	127,200	120,200	16,776
August 05, 2025	123,000	121,800	121,800	123,500	119,000	7,271
August 04, 2025	122,000	121,500	121,500	122,800	119,700	9,220
August 01, 2025	127,300	122,800	122,800	127,300	120,000	11,806
July 31, 2025	125,400	128,000	128,000	128,200	125,400	4,897
July 30, 2025	124,400	125,400	125,400	125,700	123,800	3,228
July 29, 2025	123,400	124,800	124,800	126,000	121,600	6,894
July 28, 2025	128,900	123,400	123,400	128,900	122,600	15,347
July 25, 2025	130,800	129,400	129,400	130,800	127,900	7,340
July 24, 2025	130,800	131,300	131,300	134,300	126,900	16,471
July 23, 2025	132,700	130,600	130,600	133,300	127,000	12,107
July 22, 2025	133,300	132,900	132,900	134,900	131,900	8,529
July 21, 2025	135,800	133,300	133,300	135,800	132,200	4,815
July 18, 2025	136,200	136,000	136,000	137,300	130,600	17,797
July 17, 2025	140,400	137,300	137,300	140,900	135,100	9,109
July 16, 2025	141,500	139,900	139,900	144,000	138,900	8,645
July 15, 2025	142,700	143,500	143,500	143,900	140,500	14,742
July 14, 2025	133,000	142,900	142,900	143,000	132,600	58,061
July 11, 2025	133,800	131,600	131,600	135,600	131,300	10,813
July 10, 2025	131,700	133,900	133,900	134,000	129,300	7,048
July 09, 2025	129,900	131,800	131,800	132,100	128,700	14,413
July 08, 2025	124,500	129,500	129,500	129,500	123,700	19,676
July 07, 2025	120,000	126,500	126,500	126,500	118,100	18,858
July 04, 2025	127,100	121,000	121,000	127,900	120,500	14,614
July 03, 2025	129,300	128,000	128,000	130,000	125,700	16,900
July 02, 2025	134,400	129,300	129,300	134,600	127,000	11,334
July 01, 2025	131,500	133,900	133,900	138,700	131,000	26,858
June 30, 2025	131,000	129,700	129,700	132,800	129,500	12,497
June 27, 2025	130,700	130,400	130,400	133,800	128,500	14,556
June 26, 2025	131,800	130,300	130,300	131,800	123,800	16,539
June 25, 2025	131,800	131,800	131,800	133,000	129,400	8,483
June 24, 2025	130,400	131,900	131,900	133,000	129,100	7,909
June 23, 2025	127,000	130,100	130,100	130,100	126,500	7,477
June 20, 2025	131,500	130,800	130,800	131,500	125,100	21,645
June 19, 2025	126,900	133,000	133,000	135,200	126,300	44,195
June 18, 2025	122,600	122,600	122,600	123,200	120,400	7,869
June 17, 2025	124,400	122,800	122,800	125,500	120,400	18,682
June 16, 2025	120,000	124,800	124,800	125,100	119,600	15,071
June 13, 2025	124,100	119,700	119,700	124,500	119,000	30,322
June 12, 2025	127,200	124,000	124,000	127,200	122,400	19,864
June 11, 2025	121,600	127,100	127,100	127,100	120,500	22,406
June 10, 2025	123,100	121,600	121,600	125,600	119,000	22,504
June 09, 2025	125,800	123,000	123,000	131,100	122,100	31,401
June 05, 2025	123,600	124,500	124,500	124,500	119,800	26,515
June 04, 2025	113,600	122,600	122,600	123,000	113,500	42,013
June 02, 2025	111,100	111,500	111,500	112,200	109,600	10,004
May 30, 2025	115,100	111,500	111,500	116,400	109,900	17,797
May 29, 2025	111,600	114,800	114,800	115,000	111,400	23,711
May 28, 2025	108,000	110,800	110,800	111,200	106,600	23,927
May 27, 2025	103,700	107,800	107,800	108,000	103,000	13,064
May 26, 2025	100,900	103,700	103,700	104,000	100,900	12,360
May 23, 2025	103,100	101,600	101,600	103,100	100,800	7,107
May 22, 2025	99,500	103,800	103,800	105,600	98,600	41,814

CJ Corporation (00104K.KS) KSC