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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	161,400	161,800	161,800	161,800	157,600	6,586
December 03, 2025	153,600	160,800	160,800	161,800	152,200	17,836
December 02, 2025	152,700	154,000	154,000	154,000	150,600	8,058
December 01, 2025	154,400	152,700	152,700	154,500	150,800	8,602
November 28, 2025	156,600	153,500	153,500	156,600	150,300	14,386
November 27, 2025	154,500	156,600	156,600	157,400	154,000	9,079
November 26, 2025	152,500	156,400	156,400	156,600	149,100	10,251
November 25, 2025	158,500	153,500	153,500	160,000	146,000	23,390
November 24, 2025	159,700	158,300	158,300	164,500	156,500	12,278
November 21, 2025	159,800	159,700	159,700	159,800	156,000	16,482
November 20, 2025	151,000	159,900	159,900	161,600	150,800	32,406
November 19, 2025	152,100	150,800	150,800	152,100	147,300	16,538
November 18, 2025	146,400	150,100	150,100	153,100	146,400	25,773
November 17, 2025	144,100	147,800	147,800	150,200	144,100	16,147
November 14, 2025	146,500	142,300	142,300	147,600	142,300	13,375
November 13, 2025	149,700	148,000	148,000	149,700	147,000	10,845
November 12, 2025	150,000	149,800	149,800	150,000	146,700	11,803
November 11, 2025	153,500	149,400	149,400	154,800	146,600	20,943
November 10, 2025	146,900	153,000	153,000	153,000	146,900	21,442
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

CJ Corporation (00104K.KS) KSC