CJ Corporation (00104K.KS) KSC

169,800.00

+1300(+0.77%)

Updated at April 03 03:30PM

Currency In KRW

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	169,700	169,800	169,800	171,100	168,000	8,893
April 02, 2026	178,000	168,500	168,500	178,000	165,500	10,894
April 01, 2026	171,100	177,800	177,800	177,800	169,400	10,948
March 31, 2026	171,600	168,000	168,000	177,300	166,600	9,124
March 30, 2026	175,000	176,000	176,000	176,000	168,600	19,959
March 27, 2026	177,800	181,000	181,000	181,000	173,300	13,232
March 26, 2026	184,500	177,900	177,900	184,500	176,200	11,599
March 25, 2026	178,700	183,300	183,300	183,800	178,200	11,748
March 24, 2026	173,500	178,700	178,700	179,600	173,500	8,862
March 23, 2026	176,600	171,300	171,300	176,600	168,700	8,837
March 20, 2026	172,500	178,100	178,100	179,800	172,500	11,215
March 19, 2026	171,300	171,100	171,100	173,500	167,700	12,098
March 18, 2026	167,300	174,500	174,500	176,800	166,600	11,214
March 17, 2026	166,400	167,100	167,100	167,500	161,100	12,532
March 16, 2026	154,900	163,000	163,000	172,800	154,900	29,849
March 13, 2026	155,100	154,900	154,900	157,300	152,600	8,636
March 12, 2026	161,000	158,300	158,300	161,000	155,400	16,607
March 11, 2026	159,000	161,000	161,000	162,450	157,000	9,520
March 10, 2026	153,000	151,900	151,900	154,200	151,300	2,914
March 09, 2026	154,900	149,900	149,900	154,900	146,000	23,191
March 06, 2026	157,400	159,800	159,800	160,700	152,400	18,189
March 05, 2026	167,500	160,900	160,900	170,500	159,100	24,267
March 04, 2026	166,300	163,600	163,600	167,300	156,600	9,736
March 03, 2026	178,800	174,000	174,000	180,200	174,000	7,445
February 27, 2026	182,600	181,600	181,600	185,000	180,600	6,125
February 26, 2026	183,000	182,700	182,700	185,000	180,100	13,372
February 25, 2026	183,000	182,500	182,500	185,200	180,400	6,675
February 24, 2026	182,700	183,000	183,000	183,600	177,800	7,094
February 23, 2026	185,900	182,000	182,000	186,100	182,000	5,842
February 20, 2026	180,100	185,100	0	185,400	179,400	6,091
February 19, 2026	187,900	180,100	0	188,400	178,900	15,287
February 13, 2026	189,000	187,500	0	189,400	184,900	13,292
February 12, 2026	184,000	189,700	0	189,700	181,700	10,135
February 11, 2026	183,000	184,000	0	184,300	181,600	4,537
February 10, 2026	178,500	182,700	0	186,100	176,200	20,791
February 09, 2026	174,000	177,000	0	179,800	174,000	10,706
February 06, 2026	174,300	174,000	0	174,600	164,500	10,989
February 05, 2026	171,900	174,500	0	177,000	167,600	10,239
February 04, 2026	174,900	172,100	0	174,900	167,400	8,953
February 03, 2026	175,100	174,900	0	181,900	173,400	13,465
February 02, 2026	175,000	174,900	0	180,000	168,600	12,723
January 30, 2026	171,300	177,800	0	179,600	170,700	23,840
January 29, 2026	165,100	171,200	0	172,100	160,700	15,481
January 28, 2026	160,700	166,700	0	169,400	159,500	20,257
January 27, 2026	160,400	160,900	0	162,800	158,200	7,055
January 26, 2026	163,000	160,400	0	163,700	158,800	9,107
January 23, 2026	158,400	163,000	0	164,100	158,400	18,198
January 22, 2026	161,500	158,400	0	162,200	156,800	14,258
January 21, 2026	159,000	161,500	0	162,300	156,300	14,145
January 20, 2026	157,900	160,400	0	163,200	156,400	14,310
January 19, 2026	159,600	157,900	0	162,000	156,500	10,655
January 16, 2026	162,900	159,700	0	162,900	158,800	7,113
January 15, 2026	160,700	162,900	0	163,500	160,500	11,642
January 14, 2026	156,100	160,600	0	162,000	155,300	20,969
January 13, 2026	155,500	156,100	0	158,400	153,900	5,842
January 12, 2026	157,000	155,500	0	157,000	152,200	7,358
January 09, 2026	152,900	157,000	0	159,500	152,900	11,300
January 08, 2026	155,200	152,900	0	155,200	150,100	9,535
January 07, 2026	156,200	155,000	0	156,600	152,600	6,487
January 06, 2026	154,700	156,200	0	157,400	152,600	10,485