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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

CJ Corporation (00104K.KS) KSC