CJ Logistics Corporation (000120.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 104,900.00 | 105,100.00 | 102,000.00 | 103,700.00 | 103,700.00 | 87,446 |
| 31 May 2024 | 104,800.00 | 106,200.00 | 103,100.00 | 103,700.00 | 103,700.00 | 96,423 |
| 30 May 2024 | 103,700.00 | 104,600.00 | 101,900.00 | 103,200.00 | 103,200.00 | 72,870 |
| 29 May 2024 | 104,200.00 | 105,700.00 | 101,900.00 | 104,600.00 | 104,600.00 | 124,051 |
| 28 May 2024 | 109,600.00 | 110,000.00 | 104,400.00 | 105,200.00 | 105,200.00 | 201,408 |
| 27 May 2024 | 110,100.00 | 111,700.00 | 109,600.00 | 109,800.00 | 109,800.00 | 37,122 |
| 24 May 2024 | 110,500.00 | 110,900.00 | 108,900.00 | 109,900.00 | 109,900.00 | 56,348 |
| 23 May 2024 | 109,600.00 | 112,200.00 | 109,500.00 | 110,500.00 | 110,500.00 | 49,989 |
| 22 May 2024 | 111,400.00 | 111,800.00 | 109,300.00 | 109,900.00 | 109,900.00 | 90,875 |
| 21 May 2024 | 112,900.00 | 113,200.00 | 110,700.00 | 111,400.00 | 111,400.00 | 98,299 |
| 20 May 2024 | 115,000.00 | 117,600.00 | 112,600.00 | 112,900.00 | 112,900.00 | 72,180 |
| 17 May 2024 | 111,700.00 | 114,000.00 | 111,700.00 | 113,000.00 | 113,000.00 | 82,545 |
| 16 May 2024 | 114,600.00 | 115,500.00 | 113,300.00 | 114,600.00 | 114,600.00 | 74,760 |
| 14 May 2024 | 117,700.00 | 118,300.00 | 111,400.00 | 114,000.00 | 114,000.00 | 240,499 |
| 13 May 2024 | 119,400.00 | 121,600.00 | 115,500.00 | 117,800.00 | 117,800.00 | 148,956 |
| 10 May 2024 | 124,200.00 | 126,700.00 | 119,000.00 | 119,400.00 | 119,400.00 | 126,970 |
| 09 May 2024 | 130,000.00 | 131,000.00 | 121,700.00 | 122,900.00 | 122,900.00 | 136,675 |
| 08 May 2024 | 121,600.00 | 129,900.00 | 120,000.00 | 129,900.00 | 129,900.00 | 139,408 |
| 07 May 2024 | 122,900.00 | 124,000.00 | 119,200.00 | 120,800.00 | 120,800.00 | 50,917 |
| 03 May 2024 | 121,900.00 | 122,000.00 | 119,600.00 | 121,800.00 | 121,800.00 | 38,494 |
| 02 May 2024 | 121,900.00 | 124,400.00 | 119,600.00 | 120,600.00 | 120,600.00 | 52,564 |
| 30 Apr 2024 | 123,100.00 | 124,200.00 | 122,000.00 | 122,600.00 | 122,600.00 | 64,460 |
| 29 Apr 2024 | 126,300.00 | 127,500.00 | 123,800.00 | 124,200.00 | 124,200.00 | 49,167 |
| 26 Apr 2024 | 127,200.00 | 128,200.00 | 124,800.00 | 125,100.00 | 125,100.00 | 44,598 |
| 25 Apr 2024 | 123,100.00 | 129,500.00 | 123,100.00 | 127,200.00 | 127,200.00 | 69,035 |
| 24 Apr 2024 | 126,200.00 | 126,200.00 | 122,900.00 | 125,000.00 | 125,000.00 | 72,162 |
| 23 Apr 2024 | 123,500.00 | 125,100.00 | 120,400.00 | 125,100.00 | 125,100.00 | 51,720 |
| 22 Apr 2024 | 120,800.00 | 124,300.00 | 119,200.00 | 123,500.00 | 123,500.00 | 57,537 |
| 19 Apr 2024 | 120,700.00 | 121,700.00 | 117,600.00 | 118,400.00 | 118,400.00 | 70,141 |
| 18 Apr 2024 | 116,800.00 | 123,200.00 | 116,000.00 | 123,000.00 | 123,000.00 | 172,346 |
| 17 Apr 2024 | 113,900.00 | 116,200.00 | 113,600.00 | 116,000.00 | 116,000.00 | 69,842 |
| 16 Apr 2024 | 118,300.00 | 119,300.00 | 112,600.00 | 113,800.00 | 113,800.00 | 85,509 |
| 15 Apr 2024 | 118,500.00 | 120,300.00 | 116,600.00 | 119,400.00 | 119,400.00 | 62,428 |
| 12 Apr 2024 | 123,100.00 | 124,500.00 | 117,800.00 | 118,200.00 | 118,200.00 | 71,897 |
| 11 Apr 2024 | 115,500.00 | 125,500.00 | 115,400.00 | 123,300.00 | 123,300.00 | 157,033 |
| 09 Apr 2024 | 118,700.00 | 120,400.00 | 117,000.00 | 117,800.00 | 117,800.00 | 65,587 |
| 08 Apr 2024 | 118,900.00 | 119,400.00 | 114,000.00 | 117,800.00 | 117,800.00 | 82,746 |
| 05 Apr 2024 | 116,300.00 | 120,000.00 | 116,000.00 | 120,000.00 | 120,000.00 | 62,962 |
| 04 Apr 2024 | 119,700.00 | 120,000.00 | 116,100.00 | 117,400.00 | 117,400.00 | 41,751 |
| 03 Apr 2024 | 117,000.00 | 119,200.00 | 116,600.00 | 119,000.00 | 119,000.00 | 63,056 |
| 02 Apr 2024 | 117,700.00 | 118,700.00 | 115,700.00 | 118,000.00 | 118,000.00 | 59,430 |
| 01 Apr 2024 | 115,900.00 | 119,600.00 | 115,600.00 | 119,100.00 | 119,100.00 | 85,636 |
| 29 Mar 2024 | 119,500.00 | 119,900.00 | 114,600.00 | 114,900.00 | 114,900.00 | 109,719 |
| 29 Mar 2024 | 500 Dividend | |||||
| 28 Mar 2024 | 123,000.00 | 123,400.00 | 119,100.00 | 119,700.00 | 119,200.00 | 88,994 |
| 27 Mar 2024 | 117,800.00 | 123,900.00 | 117,800.00 | 123,000.00 | 122,486.22 | 178,069 |
| 26 Mar 2024 | 116,900.00 | 119,100.00 | 116,800.00 | 117,100.00 | 116,610.86 | 88,668 |
| 25 Mar 2024 | 117,300.00 | 118,200.00 | 113,700.00 | 116,700.00 | 116,212.53 | 149,251 |
| 22 Mar 2024 | 121,300.00 | 123,100.00 | 118,000.00 | 118,200.00 | 117,706.27 | 152,984 |
| 21 Mar 2024 | 122,100.00 | 125,000.00 | 115,500.00 | 120,000.00 | 119,498.75 | 740,352 |
| 20 Mar 2024 | 130,600.00 | 130,700.00 | 127,000.00 | 128,700.00 | 128,162.41 | 46,641 |
| 19 Mar 2024 | 126,400.00 | 134,100.00 | 126,400.00 | 129,400.00 | 128,859.48 | 138,879 |
| 18 Mar 2024 | 125,800.00 | 131,900.00 | 125,000.00 | 127,900.00 | 127,365.75 | 90,085 |
| 15 Mar 2024 | 122,800.00 | 126,200.00 | 120,100.00 | 124,600.00 | 124,079.53 | 100,113 |
| 14 Mar 2024 | 121,600.00 | 127,200.00 | 121,500.00 | 126,100.00 | 125,573.27 | 195,471 |
| 13 Mar 2024 | 123,000.00 | 123,100.00 | 120,400.00 | 120,900.00 | 120,394.99 | 57,733 |
| 12 Mar 2024 | 123,700.00 | 125,200.00 | 120,100.00 | 121,400.00 | 120,892.90 | 120,575 |
| 11 Mar 2024 | 124,300.00 | 126,900.00 | 118,800.00 | 123,200.00 | 122,685.38 | 246,086 |
| 08 Mar 2024 | 132,300.00 | 135,900.00 | 124,300.00 | 127,600.00 | 127,067.00 | 129,731 |
| 07 Mar 2024 | 131,700.00 | 133,400.00 | 129,400.00 | 130,400.00 | 129,855.30 | 79,988 |
| 06 Mar 2024 | 134,200.00 | 134,300.00 | 130,400.00 | 132,700.00 | 132,145.70 | 85,715 |
| 05 Mar 2024 | 125,400.00 | 139,300.00 | 124,500.00 | 134,100.00 | 133,539.86 | 274,781 |
| 04 Mar 2024 | 125,900.00 | 126,500.00 | 123,200.00 | 124,000.00 | 123,482.04 | 105,514 |
| 29 Feb 2024 | 124,100.00 | 125,700.00 | 121,900.00 | 124,400.00 | 123,880.37 | 95,419 |
| 28 Feb 2024 | 126,000.00 | 126,500.00 | 123,400.00 | 124,800.00 | 124,278.70 | 70,894 |
| 27 Feb 2024 | 128,300.00 | 129,000.00 | 123,600.00 | 125,400.00 | 124,876.20 | 96,726 |
| 26 Feb 2024 | 129,300.00 | 129,500.00 | 126,900.00 | 128,300.00 | 127,764.08 | 59,908 |
| 23 Feb 2024 | 129,000.00 | 132,600.00 | 127,200.00 | 128,300.00 | 127,764.08 | 136,717 |
| 22 Feb 2024 | 132,700.00 | 132,900.00 | 127,700.00 | 129,200.00 | 128,660.32 | 127,334 |
| 21 Feb 2024 | 131,600.00 | 132,900.00 | 129,400.00 | 132,700.00 | 132,145.70 | 77,588 |
| 20 Feb 2024 | 134,000.00 | 134,000.00 | 128,700.00 | 130,500.00 | 129,954.89 | 122,012 |
| 19 Feb 2024 | 139,300.00 | 140,000.00 | 131,600.00 | 134,000.00 | 133,440.27 | 153,198 |
| 16 Feb 2024 | 137,800.00 | 139,400.00 | 136,400.00 | 139,300.00 | 138,718.13 | 75,064 |
| 15 Feb 2024 | 139,900.00 | 140,500.00 | 135,500.00 | 136,500.00 | 135,929.83 | 59,891 |
| 14 Feb 2024 | 133,200.00 | 140,400.00 | 131,400.00 | 138,600.00 | 138,021.06 | 102,592 |
| 13 Feb 2024 | 141,900.00 | 142,600.00 | 131,800.00 | 134,900.00 | 134,336.52 | 124,475 |
| 08 Feb 2024 | 147,100.00 | 147,500.00 | 135,100.00 | 139,100.00 | 138,518.97 | 146,222 |
| 07 Feb 2024 | 144,900.00 | 147,800.00 | 142,800.00 | 145,300.00 | 144,693.06 | 80,158 |
| 06 Feb 2024 | 142,900.00 | 146,700.00 | 140,000.00 | 142,800.00 | 142,203.52 | 69,554 |
| 05 Feb 2024 | 146,000.00 | 146,500.00 | 140,000.00 | 143,100.00 | 142,502.27 | 96,853 |
| 02 Feb 2024 | 136,000.00 | 148,600.00 | 134,500.00 | 148,500.00 | 147,879.70 | 236,800 |
| 01 Feb 2024 | 135,700.00 | 138,500.00 | 134,500.00 | 137,400.00 | 136,826.06 | 145,952 |
| 31 Jan 2024 | 133,000.00 | 136,600.00 | 132,900.00 | 135,800.00 | 135,232.75 | 85,465 |
| 30 Jan 2024 | 137,100.00 | 139,100.00 | 133,000.00 | 133,600.00 | 133,041.94 | 82,859 |
| 29 Jan 2024 | 136,100.00 | 138,700.00 | 135,300.00 | 136,900.00 | 136,328.16 | 96,053 |
| 26 Jan 2024 | 130,000.00 | 136,600.00 | 129,400.00 | 136,000.00 | 135,431.92 | 154,588 |
| 25 Jan 2024 | 122,500.00 | 131,400.00 | 121,500.00 | 129,600.00 | 129,058.65 | 166,402 |
| 24 Jan 2024 | 125,500.00 | 125,500.00 | 121,200.00 | 122,500.00 | 121,988.30 | 43,983 |
| 23 Jan 2024 | 126,000.00 | 127,300.00 | 124,000.00 | 124,700.00 | 124,179.12 | 46,147 |
| 22 Jan 2024 | 123,100.00 | 128,900.00 | 122,000.00 | 126,000.00 | 125,473.69 | 88,133 |
| 19 Jan 2024 | 123,000.00 | 124,800.00 | 119,000.00 | 121,900.00 | 121,390.81 | 93,183 |
| 18 Jan 2024 | 122,100.00 | 124,400.00 | 122,000.00 | 122,400.00 | 121,888.73 | 34,205 |
| 17 Jan 2024 | 123,500.00 | 124,400.00 | 120,100.00 | 123,000.00 | 122,486.22 | 89,943 |
| 16 Jan 2024 | 124,800.00 | 127,800.00 | 120,200.00 | 124,100.00 | 123,581.63 | 101,585 |
| 15 Jan 2024 | 131,500.00 | 132,000.00 | 129,100.00 | 126,000.00 | 125,473.69 | 5,088 |
| 12 Jan 2024 | 132,500.00 | 132,800.00 | 129,000.00 | 131,500.00 | 130,950.71 | 65,378 |
| 11 Jan 2024 | 134,100.00 | 136,500.00 | 131,300.00 | 132,500.00 | 131,946.53 | 118,432 |
| 10 Jan 2024 | 129,300.00 | 134,100.00 | 128,800.00 | 133,000.00 | 132,444.45 | 125,306 |
| 09 Jan 2024 | 129,300.00 | 129,300.00 | 126,300.00 | 128,400.00 | 127,863.66 | 57,047 |
| 08 Jan 2024 | 125,600.00 | 128,900.00 | 124,500.00 | 128,000.00 | 127,465.33 | 90,676 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.