CJ Corporation (001045.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 61,800.00 | 61,800.00 | 60,200.00 | 60,500.00 | 60,500.00 | 3,463 |
| 29 Apr 2024 | 59,500.00 | 61,700.00 | 59,500.00 | 60,800.00 | 60,800.00 | 4,964 |
| 26 Apr 2024 | 59,500.00 | 59,600.00 | 59,000.00 | 59,300.00 | 59,300.00 | 1,320 |
| 25 Apr 2024 | 59,300.00 | 59,500.00 | 58,700.00 | 59,000.00 | 59,000.00 | 830 |
| 24 Apr 2024 | 59,000.00 | 59,700.00 | 59,000.00 | 59,300.00 | 59,300.00 | 1,675 |
| 23 Apr 2024 | 58,600.00 | 59,300.00 | 58,500.00 | 59,100.00 | 59,100.00 | 2,057 |
| 22 Apr 2024 | 57,900.00 | 59,100.00 | 57,300.00 | 58,700.00 | 58,700.00 | 2,096 |
| 19 Apr 2024 | 58,400.00 | 58,400.00 | 57,000.00 | 57,200.00 | 57,200.00 | 1,398 |
| 18 Apr 2024 | 57,100.00 | 58,100.00 | 57,100.00 | 58,000.00 | 58,000.00 | 826 |
| 17 Apr 2024 | 57,300.00 | 57,300.00 | 55,900.00 | 56,900.00 | 56,900.00 | 2,289 |
| 16 Apr 2024 | 58,200.00 | 58,200.00 | 56,500.00 | 56,800.00 | 56,800.00 | 2,761 |
| 15 Apr 2024 | 57,600.00 | 57,900.00 | 56,600.00 | 57,900.00 | 57,900.00 | 2,099 |
| 12 Apr 2024 | 58,900.00 | 58,900.00 | 57,400.00 | 57,600.00 | 57,600.00 | 3,804 |
| 11 Apr 2024 | 59,000.00 | 59,000.00 | 57,900.00 | 58,900.00 | 58,900.00 | 2,602 |
| 09 Apr 2024 | 60,000.00 | 60,100.00 | 59,100.00 | 59,300.00 | 59,300.00 | 3,408 |
| 08 Apr 2024 | 61,000.00 | 61,800.00 | 59,700.00 | 59,900.00 | 59,900.00 | 2,634 |
| 05 Apr 2024 | 61,800.00 | 62,200.00 | 60,800.00 | 60,900.00 | 60,900.00 | 5,902 |
| 04 Apr 2024 | 61,000.00 | 62,600.00 | 59,500.00 | 62,200.00 | 62,200.00 | 16,811 |
| 04 Apr 2024 | 3050 Dividend | |||||
| 03 Apr 2024 | 61,900.00 | 63,000.00 | 61,100.00 | 63,000.00 | 59,950.00 | 11,477 |
| 02 Apr 2024 | 62,000.00 | 63,600.00 | 62,000.00 | 62,400.00 | 59,379.05 | 7,222 |
| 01 Apr 2024 | 63,400.00 | 64,000.00 | 62,200.00 | 62,800.00 | 59,759.68 | 17,298 |
| 29 Mar 2024 | 62,100.00 | 64,200.00 | 62,100.00 | 63,500.00 | 60,425.79 | 13,109 |
| 28 Mar 2024 | 61,200.00 | 62,400.00 | 60,900.00 | 62,000.00 | 58,998.41 | 7,448 |
| 27 Mar 2024 | 61,000.00 | 61,500.00 | 60,800.00 | 61,300.00 | 58,332.30 | 2,046 |
| 26 Mar 2024 | 61,500.00 | 61,500.00 | 60,400.00 | 61,000.00 | 58,046.83 | 2,802 |
| 25 Mar 2024 | 62,700.00 | 62,700.00 | 60,000.00 | 60,800.00 | 57,856.51 | 8,235 |
| 22 Mar 2024 | 61,600.00 | 63,200.00 | 61,200.00 | 61,800.00 | 58,808.10 | 16,337 |
| 21 Mar 2024 | 59,900.00 | 61,600.00 | 58,200.00 | 61,100.00 | 58,141.98 | 19,391 |
| 20 Mar 2024 | 59,600.00 | 61,400.00 | 58,200.00 | 58,700.00 | 55,858.18 | 5,658 |
| 19 Mar 2024 | 60,800.00 | 60,800.00 | 58,900.00 | 59,600.00 | 56,714.61 | 8,676 |
| 18 Mar 2024 | 60,000.00 | 61,300.00 | 59,700.00 | 60,800.00 | 57,856.51 | 6,664 |
| 15 Mar 2024 | 57,900.00 | 60,000.00 | 57,700.00 | 59,800.00 | 56,904.92 | 17,388 |
| 14 Mar 2024 | 56,900.00 | 57,500.00 | 56,500.00 | 57,500.00 | 54,716.27 | 2,147 |
| 13 Mar 2024 | 56,400.00 | 57,000.00 | 56,200.00 | 56,900.00 | 54,145.32 | 1,159 |
| 12 Mar 2024 | 56,600.00 | 56,900.00 | 56,100.00 | 56,400.00 | 53,669.52 | 952 |
| 11 Mar 2024 | 56,500.00 | 56,900.00 | 56,500.00 | 56,700.00 | 53,955.00 | 2,742 |
| 08 Mar 2024 | 55,900.00 | 57,000.00 | 55,000.00 | 56,600.00 | 53,859.84 | 9,321 |
| 07 Mar 2024 | 55,600.00 | 56,300.00 | 55,100.00 | 55,900.00 | 53,193.73 | 5,059 |
| 06 Mar 2024 | 55,800.00 | 56,100.00 | 55,300.00 | 55,800.00 | 53,098.57 | 1,465 |
| 05 Mar 2024 | 55,800.00 | 56,900.00 | 55,700.00 | 55,800.00 | 53,098.57 | 3,433 |
| 04 Mar 2024 | 55,000.00 | 56,300.00 | 55,000.00 | 55,700.00 | 53,003.41 | 5,357 |
| 29 Feb 2024 | 54,400.00 | 54,900.00 | 54,000.00 | 54,900.00 | 52,242.14 | 1,850 |
| 28 Feb 2024 | 53,700.00 | 54,600.00 | 53,300.00 | 54,200.00 | 51,576.03 | 5,834 |
| 27 Feb 2024 | 53,800.00 | 53,800.00 | 53,200.00 | 53,300.00 | 50,719.61 | 2,547 |
| 26 Feb 2024 | 55,000.00 | 55,000.00 | 53,300.00 | 53,800.00 | 51,195.40 | 2,985 |
| 23 Feb 2024 | 55,000.00 | 55,400.00 | 54,900.00 | 55,000.00 | 52,337.30 | 2,424 |
| 22 Feb 2024 | 55,300.00 | 55,500.00 | 54,700.00 | 55,000.00 | 52,337.30 | 1,664 |
| 21 Feb 2024 | 55,100.00 | 55,700.00 | 54,600.00 | 55,300.00 | 52,622.78 | 2,375 |
| 20 Feb 2024 | 55,900.00 | 56,100.00 | 54,700.00 | 55,100.00 | 52,432.46 | 1,477 |
| 19 Feb 2024 | 54,300.00 | 56,200.00 | 54,300.00 | 55,900.00 | 53,193.73 | 5,410 |
| 16 Feb 2024 | 53,900.00 | 54,500.00 | 53,500.00 | 54,200.00 | 51,576.03 | 1,173 |
| 15 Feb 2024 | 54,600.00 | 54,700.00 | 53,500.00 | 54,000.00 | 51,385.71 | 2,467 |
| 14 Feb 2024 | 54,600.00 | 54,800.00 | 54,200.00 | 54,200.00 | 51,576.03 | 3,135 |
| 13 Feb 2024 | 55,700.00 | 55,700.00 | 53,500.00 | 54,600.00 | 51,956.67 | 2,226 |
| 08 Feb 2024 | 55,000.00 | 55,700.00 | 54,400.00 | 55,200.00 | 52,527.62 | 7,154 |
| 07 Feb 2024 | 52,900.00 | 55,500.00 | 52,100.00 | 55,000.00 | 52,337.30 | 14,000 |
| 06 Feb 2024 | 52,500.00 | 52,800.00 | 51,900.00 | 52,300.00 | 49,768.02 | 1,100 |
| 05 Feb 2024 | 52,200.00 | 52,500.00 | 51,300.00 | 52,400.00 | 49,863.18 | 1,658 |
| 02 Feb 2024 | 51,800.00 | 53,000.00 | 51,100.00 | 52,000.00 | 49,482.54 | 2,009 |
| 01 Feb 2024 | 49,700.00 | 52,000.00 | 49,200.00 | 51,500.00 | 49,006.75 | 5,221 |
| 31 Jan 2024 | 49,500.00 | 49,900.00 | 48,800.00 | 49,900.00 | 47,484.21 | 2,810 |
| 30 Jan 2024 | 48,900.00 | 49,700.00 | 48,850.00 | 49,350.00 | 46,960.84 | 1,125 |
| 29 Jan 2024 | 48,750.00 | 48,850.00 | 48,350.00 | 48,650.00 | 46,294.72 | 845 |
| 26 Jan 2024 | 48,750.00 | 48,750.00 | 48,400.00 | 48,500.00 | 46,151.98 | 350 |
| 25 Jan 2024 | 48,750.00 | 49,050.00 | 48,400.00 | 48,600.00 | 46,247.14 | 4,972 |
| 24 Jan 2024 | 48,850.00 | 49,100.00 | 48,750.00 | 48,750.00 | 46,389.88 | 247 |
| 23 Jan 2024 | 48,750.00 | 49,400.00 | 48,500.00 | 48,850.00 | 46,485.04 | 3,327 |
| 22 Jan 2024 | 48,950.00 | 48,950.00 | 48,500.00 | 48,750.00 | 46,389.88 | 2,190 |
| 19 Jan 2024 | 49,200.00 | 49,200.00 | 48,750.00 | 48,950.00 | 46,580.20 | 381 |
| 18 Jan 2024 | 49,500.00 | 49,700.00 | 48,750.00 | 48,850.00 | 46,485.04 | 1,859 |
| 17 Jan 2024 | 50,100.00 | 50,100.00 | 49,200.00 | 49,250.00 | 46,865.68 | 2,236 |
| 16 Jan 2024 | 50,500.00 | 50,500.00 | 49,500.00 | 49,900.00 | 47,484.21 | 874 |
| 15 Jan 2024 | 50,400.00 | 50,600.00 | 50,100.00 | 50,000.00 | 47,579.37 | 83 |
| 12 Jan 2024 | 51,000.00 | 51,100.00 | 50,000.00 | 50,400.00 | 47,960.00 | 2,239 |
| 11 Jan 2024 | 50,700.00 | 51,400.00 | 50,700.00 | 51,100.00 | 48,626.11 | 727 |
| 10 Jan 2024 | 50,500.00 | 51,000.00 | 50,500.00 | 50,700.00 | 48,245.48 | 685 |
| 09 Jan 2024 | 50,500.00 | 50,600.00 | 50,100.00 | 50,500.00 | 48,055.16 | 757 |
| 08 Jan 2024 | 50,700.00 | 50,700.00 | 50,000.00 | 50,000.00 | 47,579.37 | 1,227 |
| 05 Jan 2024 | 51,000.00 | 51,000.00 | 50,500.00 | 50,700.00 | 48,245.48 | 378 |
| 04 Jan 2024 | 51,300.00 | 51,300.00 | 50,200.00 | 50,500.00 | 48,055.16 | 1,835 |
| 03 Jan 2024 | 51,200.00 | 51,700.00 | 51,100.00 | 51,300.00 | 48,816.43 | 516 |
| 02 Jan 2024 | 51,700.00 | 51,700.00 | 51,100.00 | 51,100.00 | 48,626.11 | 1,048 |
| 28 Dec 2023 | 51,500.00 | 51,700.00 | 51,000.00 | 51,700.00 | 49,197.06 | 1,675 |
| 27 Dec 2023 | 52,400.00 | 52,400.00 | 51,000.00 | 51,800.00 | 49,292.22 | 3,574 |
| 26 Dec 2023 | 52,700.00 | 52,900.00 | 51,800.00 | 51,800.00 | 49,292.22 | 2,155 |
| 22 Dec 2023 | 52,400.00 | 52,600.00 | 52,000.00 | 52,600.00 | 50,053.49 | 411 |
| 21 Dec 2023 | 52,500.00 | 53,000.00 | 51,900.00 | 52,500.00 | 49,958.34 | 282 |
| 20 Dec 2023 | 52,000.00 | 52,900.00 | 51,800.00 | 52,600.00 | 50,053.49 | 1,131 |
| 19 Dec 2023 | 52,100.00 | 52,100.00 | 51,200.00 | 51,900.00 | 49,387.38 | 1,701 |
| 18 Dec 2023 | 52,200.00 | 53,000.00 | 51,500.00 | 52,100.00 | 49,577.70 | 1,200 |
| 15 Dec 2023 | 52,700.00 | 52,700.00 | 52,400.00 | 52,500.00 | 49,958.34 | 1,992 |
| 14 Dec 2023 | 52,800.00 | 53,300.00 | 52,500.00 | 52,700.00 | 50,148.65 | 4,378 |
| 13 Dec 2023 | 52,400.00 | 53,000.00 | 52,000.00 | 52,800.00 | 50,243.81 | 739 |
| 12 Dec 2023 | 52,800.00 | 53,500.00 | 52,500.00 | 52,500.00 | 49,958.34 | 2,605 |
| 11 Dec 2023 | 52,200.00 | 52,800.00 | 51,500.00 | 52,800.00 | 50,243.81 | 6,180 |
| 08 Dec 2023 | 51,600.00 | 52,000.00 | 51,000.00 | 51,900.00 | 49,387.38 | 3,176 |
| 07 Dec 2023 | 51,300.00 | 52,000.00 | 50,500.00 | 51,600.00 | 49,101.91 | 3,055 |
| 06 Dec 2023 | 51,000.00 | 51,400.00 | 50,400.00 | 51,000.00 | 48,530.95 | 1,039 |
| 05 Dec 2023 | 50,200.00 | 51,500.00 | 50,200.00 | 51,000.00 | 48,530.95 | 4,374 |
| *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.