CJ Corporation (001040.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 130,300.00 | 130,300.00 | 125,500.00 | 127,300.00 | 127,300.00 | 127,296 |
| 02 May 2024 | 126,900.00 | 131,100.00 | 126,600.00 | 129,500.00 | 129,500.00 | 167,573 |
| 30 Apr 2024 | 127,800.00 | 131,300.00 | 126,500.00 | 127,700.00 | 127,700.00 | 156,613 |
| 29 Apr 2024 | 123,300.00 | 131,500.00 | 123,200.00 | 127,700.00 | 127,700.00 | 198,758 |
| 26 Apr 2024 | 123,700.00 | 124,800.00 | 121,500.00 | 122,000.00 | 122,000.00 | 61,843 |
| 25 Apr 2024 | 122,300.00 | 124,800.00 | 120,800.00 | 122,500.00 | 122,500.00 | 96,262 |
| 24 Apr 2024 | 124,700.00 | 128,100.00 | 122,100.00 | 123,500.00 | 123,500.00 | 125,145 |
| 23 Apr 2024 | 122,600.00 | 125,400.00 | 120,600.00 | 124,900.00 | 124,900.00 | 170,221 |
| 22 Apr 2024 | 117,900.00 | 125,900.00 | 116,500.00 | 122,500.00 | 122,500.00 | 306,840 |
| 19 Apr 2024 | 118,500.00 | 119,300.00 | 113,300.00 | 116,100.00 | 116,100.00 | 236,773 |
| 18 Apr 2024 | 116,100.00 | 122,300.00 | 115,000.00 | 120,000.00 | 120,000.00 | 163,733 |
| 17 Apr 2024 | 116,800.00 | 119,400.00 | 114,700.00 | 114,900.00 | 114,900.00 | 123,009 |
| 16 Apr 2024 | 115,500.00 | 116,400.00 | 112,800.00 | 114,900.00 | 114,900.00 | 155,751 |
| 15 Apr 2024 | 115,100.00 | 119,100.00 | 111,000.00 | 116,900.00 | 116,900.00 | 185,553 |
| 12 Apr 2024 | 120,400.00 | 120,500.00 | 113,700.00 | 115,500.00 | 115,500.00 | 274,895 |
| 11 Apr 2024 | 119,100.00 | 123,300.00 | 117,800.00 | 120,300.00 | 120,300.00 | 199,903 |
| 09 Apr 2024 | 126,700.00 | 127,500.00 | 120,200.00 | 122,300.00 | 122,300.00 | 155,176 |
| 08 Apr 2024 | 129,000.00 | 129,000.00 | 122,800.00 | 125,500.00 | 125,500.00 | 166,502 |
| 05 Apr 2024 | 132,100.00 | 135,500.00 | 127,900.00 | 128,600.00 | 128,600.00 | 203,954 |
| 04 Apr 2024 | 127,700.00 | 133,500.00 | 124,500.00 | 132,100.00 | 132,100.00 | 306,045 |
| 04 Apr 2024 | 3000 Dividend | |||||
| 03 Apr 2024 | 123,700.00 | 130,900.00 | 119,000.00 | 128,900.00 | 125,900.00 | 360,729 |
| 02 Apr 2024 | 128,400.00 | 133,800.00 | 121,900.00 | 123,300.00 | 120,430.34 | 331,851 |
| 01 Apr 2024 | 128,300.00 | 132,000.00 | 122,100.00 | 128,400.00 | 125,411.64 | 466,144 |
| 29 Mar 2024 | 125,000.00 | 132,800.00 | 123,900.00 | 129,800.00 | 126,779.05 | 631,826 |
| 28 Mar 2024 | 116,900.00 | 124,000.00 | 114,000.00 | 122,200.00 | 119,355.94 | 308,463 |
| 27 Mar 2024 | 113,200.00 | 119,200.00 | 112,300.00 | 116,000.00 | 113,300.23 | 164,724 |
| 26 Mar 2024 | 114,500.00 | 115,300.00 | 110,500.00 | 114,600.00 | 111,932.82 | 194,300 |
| 25 Mar 2024 | 121,100.00 | 121,300.00 | 112,100.00 | 113,500.00 | 110,858.42 | 219,224 |
| 22 Mar 2024 | 119,000.00 | 123,000.00 | 118,400.00 | 120,000.00 | 117,207.14 | 200,899 |
| 21 Mar 2024 | 114,200.00 | 122,000.00 | 111,000.00 | 119,200.00 | 116,425.76 | 588,966 |
| 20 Mar 2024 | 111,800.00 | 113,600.00 | 106,500.00 | 112,200.00 | 109,588.68 | 181,285 |
| 19 Mar 2024 | 112,600.00 | 113,500.00 | 109,200.00 | 111,200.00 | 108,611.95 | 178,746 |
| 18 Mar 2024 | 113,000.00 | 115,000.00 | 109,200.00 | 112,300.00 | 109,686.35 | 451,566 |
| 15 Mar 2024 | 96,500.00 | 109,200.00 | 95,900.00 | 109,200.00 | 106,658.50 | 688,893 |
| 14 Mar 2024 | 92,900.00 | 96,000.00 | 91,900.00 | 95,800.00 | 93,570.37 | 145,819 |
| 13 Mar 2024 | 92,700.00 | 93,000.00 | 91,100.00 | 92,000.00 | 89,858.80 | 85,136 |
| 12 Mar 2024 | 93,700.00 | 93,900.00 | 91,200.00 | 92,100.00 | 89,956.48 | 85,577 |
| 11 Mar 2024 | 94,600.00 | 95,800.00 | 92,600.00 | 92,800.00 | 90,640.19 | 103,299 |
| 08 Mar 2024 | 95,100.00 | 95,100.00 | 92,900.00 | 94,500.00 | 92,300.63 | 98,684 |
| 07 Mar 2024 | 96,700.00 | 96,700.00 | 92,500.00 | 94,100.00 | 91,909.93 | 90,959 |
| 06 Mar 2024 | 96,600.00 | 97,600.00 | 95,000.00 | 96,600.00 | 94,351.75 | 83,610 |
| 05 Mar 2024 | 96,200.00 | 100,200.00 | 96,200.00 | 96,600.00 | 94,351.75 | 114,778 |
| 04 Mar 2024 | 97,900.00 | 98,800.00 | 96,000.00 | 96,200.00 | 93,961.05 | 102,878 |
| 29 Feb 2024 | 95,500.00 | 96,900.00 | 94,300.00 | 96,900.00 | 94,644.77 | 99,411 |
| 28 Feb 2024 | 93,700.00 | 95,700.00 | 91,900.00 | 95,000.00 | 92,788.98 | 116,688 |
| 27 Feb 2024 | 94,000.00 | 94,200.00 | 92,100.00 | 93,000.00 | 90,835.53 | 84,642 |
| 26 Feb 2024 | 100,300.00 | 100,400.00 | 92,700.00 | 94,300.00 | 92,105.28 | 235,412 |
| 23 Feb 2024 | 101,800.00 | 101,800.00 | 98,700.00 | 100,300.00 | 97,965.63 | 119,180 |
| 22 Feb 2024 | 104,000.00 | 104,000.00 | 100,000.00 | 101,800.00 | 99,430.73 | 105,783 |
| 21 Feb 2024 | 104,400.00 | 105,800.00 | 99,800.00 | 103,000.00 | 100,602.80 | 157,177 |
| 20 Feb 2024 | 106,000.00 | 107,100.00 | 101,400.00 | 103,400.00 | 100,993.48 | 93,214 |
| 19 Feb 2024 | 102,000.00 | 108,200.00 | 101,200.00 | 106,900.00 | 104,412.03 | 209,907 |
| 16 Feb 2024 | 98,600.00 | 101,000.00 | 97,800.00 | 101,000.00 | 98,649.34 | 86,743 |
| 15 Feb 2024 | 101,000.00 | 101,200.00 | 96,700.00 | 96,900.00 | 94,644.77 | 121,258 |
| 14 Feb 2024 | 101,600.00 | 104,200.00 | 99,200.00 | 99,500.00 | 97,184.26 | 148,154 |
| 13 Feb 2024 | 107,900.00 | 110,000.00 | 102,200.00 | 103,500.00 | 101,091.16 | 166,097 |
| 08 Feb 2024 | 107,800.00 | 110,400.00 | 107,200.00 | 107,800.00 | 105,291.08 | 142,266 |
| 07 Feb 2024 | 100,500.00 | 108,900.00 | 99,100.00 | 108,600.00 | 106,072.46 | 299,700 |
| 06 Feb 2024 | 100,000.00 | 102,600.00 | 97,900.00 | 99,200.00 | 96,891.23 | 102,736 |
| 05 Feb 2024 | 100,100.00 | 102,600.00 | 97,100.00 | 100,000.00 | 97,672.62 | 132,961 |
| 02 Feb 2024 | 100,600.00 | 100,600.00 | 96,000.00 | 99,600.00 | 97,281.93 | 230,599 |
| 01 Feb 2024 | 93,900.00 | 103,500.00 | 93,500.00 | 100,900.00 | 98,551.67 | 404,068 |
| 31 Jan 2024 | 90,400.00 | 95,400.00 | 89,600.00 | 93,900.00 | 91,714.59 | 162,236 |
| 30 Jan 2024 | 90,000.00 | 93,400.00 | 89,500.00 | 90,600.00 | 88,491.39 | 139,800 |
| 29 Jan 2024 | 89,500.00 | 90,700.00 | 87,800.00 | 89,400.00 | 87,319.32 | 97,707 |
| 26 Jan 2024 | 88,500.00 | 89,900.00 | 88,000.00 | 88,200.00 | 86,147.25 | 30,130 |
| 25 Jan 2024 | 89,900.00 | 90,300.00 | 88,200.00 | 88,900.00 | 86,830.95 | 30,220 |
| 24 Jan 2024 | 91,000.00 | 92,900.00 | 88,300.00 | 88,900.00 | 86,830.95 | 77,831 |
| 23 Jan 2024 | 87,500.00 | 90,900.00 | 85,500.00 | 90,600.00 | 88,491.39 | 58,317 |
| 22 Jan 2024 | 87,200.00 | 87,600.00 | 84,600.00 | 86,600.00 | 84,584.48 | 100,484 |
| 19 Jan 2024 | 87,000.00 | 87,800.00 | 85,500.00 | 86,200.00 | 84,193.80 | 73,642 |
| 18 Jan 2024 | 89,000.00 | 89,100.00 | 85,600.00 | 86,000.00 | 83,998.45 | 93,135 |
| 17 Jan 2024 | 92,700.00 | 93,000.00 | 87,700.00 | 88,100.00 | 86,049.58 | 85,066 |
| 16 Jan 2024 | 93,500.00 | 94,400.00 | 92,000.00 | 92,600.00 | 90,444.84 | 56,460 |
| 15 Jan 2024 | 92,800.00 | 94,400.00 | 92,700.00 | 94,000.00 | 91,812.26 | 4,504 |
| 12 Jan 2024 | 98,600.00 | 98,600.00 | 91,100.00 | 92,800.00 | 90,640.19 | 128,790 |
| 11 Jan 2024 | 100,000.00 | 100,200.00 | 97,600.00 | 97,600.00 | 95,328.48 | 92,279 |
| 10 Jan 2024 | 97,100.00 | 101,600.00 | 96,300.00 | 99,000.00 | 96,695.89 | 101,442 |
| 09 Jan 2024 | 95,400.00 | 97,400.00 | 94,300.00 | 97,100.00 | 94,840.11 | 76,558 |
| 08 Jan 2024 | 96,500.00 | 96,500.00 | 94,300.00 | 95,400.00 | 93,179.68 | 49,943 |
| 05 Jan 2024 | 92,500.00 | 96,300.00 | 92,000.00 | 95,800.00 | 93,570.37 | 84,646 |
| 04 Jan 2024 | 94,200.00 | 95,500.00 | 92,300.00 | 92,300.00 | 90,151.83 | 42,105 |
| 03 Jan 2024 | 92,800.00 | 97,000.00 | 92,800.00 | 94,200.00 | 92,007.61 | 91,580 |
| 02 Jan 2024 | 93,600.00 | 94,900.00 | 93,200.00 | 93,400.00 | 91,226.23 | 42,434 |
| 28 Dec 2023 | 95,200.00 | 95,200.00 | 92,400.00 | 94,400.00 | 92,202.95 | 69,104 |
| 27 Dec 2023 | 97,100.00 | 97,200.00 | 93,500.00 | 95,200.00 | 92,984.33 | 72,933 |
| 26 Dec 2023 | 98,000.00 | 98,200.00 | 96,800.00 | 97,100.00 | 94,840.11 | 45,946 |
| 22 Dec 2023 | 97,300.00 | 98,400.00 | 96,700.00 | 97,000.00 | 94,742.44 | 44,608 |
| 21 Dec 2023 | 99,500.00 | 99,500.00 | 96,800.00 | 97,300.00 | 95,035.45 | 47,062 |
| 20 Dec 2023 | 97,800.00 | 101,000.00 | 97,100.00 | 99,500.00 | 97,184.26 | 129,936 |
| 19 Dec 2023 | 94,700.00 | 97,500.00 | 94,100.00 | 96,100.00 | 93,863.38 | 64,728 |
| 18 Dec 2023 | 95,300.00 | 97,300.00 | 94,800.00 | 95,300.00 | 93,082.01 | 67,596 |
| 15 Dec 2023 | 96,800.00 | 96,800.00 | 93,700.00 | 96,100.00 | 93,863.38 | 112,727 |
| 14 Dec 2023 | 98,400.00 | 98,400.00 | 96,500.00 | 96,800.00 | 94,547.09 | 100,801 |
| 13 Dec 2023 | 96,800.00 | 97,900.00 | 96,100.00 | 96,800.00 | 94,547.09 | 57,774 |
| 12 Dec 2023 | 100,400.00 | 102,100.00 | 96,100.00 | 96,100.00 | 93,863.38 | 135,376 |
| 11 Dec 2023 | 99,200.00 | 99,800.00 | 97,000.00 | 99,300.00 | 96,988.91 | 52,509 |
| 08 Dec 2023 | 100,500.00 | 102,800.00 | 98,100.00 | 98,300.00 | 96,012.18 | 151,623 |
| 07 Dec 2023 | 98,500.00 | 102,100.00 | 95,600.00 | 98,000.00 | 95,719.16 | 136,308 |
| *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.