Want to see KR:001040 full AI Analyst Report?
CJ Corporation (001040) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 113,000.00 | 113,000.00 | 107,700.00 | 111,000.00 | 111,000.00 | -1.60% | 117,720 | 1.13 |
| Oct 29, 2026 | 113,600.00 | 115,800.00 | 111,000.00 | 112,800.00 | 112,800.00 | -1.91% | 99,623 | 0.96 |
| Oct 28, 2026 | 113,700.00 | 118,100.00 | 113,200.00 | 115,000.00 | 115,000.00 | +1.86% | 152,233 | 1.47 |
| Oct 27, 2026 | 116,000.00 | 116,900.00 | 112,600.00 | 112,900.00 | 112,900.00 | -2.17% | 124,931 | 1.20 |
| Oct 26, 2026 | 116,500.00 | 116,900.00 | 111,600.00 | 115,400.00 | 115,400.00 | -2.37% | 124,567 | 1.19 |
| Oct 23, 2026 | 118,700.00 | 120,000.00 | 115,000.00 | 118,200.00 | 118,200.00 | -0.42% | 135,339 | 1.31 |
| Oct 22, 2026 | 120,800.00 | 122,500.00 | 118,000.00 | 118,700.00 | 118,700.00 | -2.30% | 45,716 | 0.44 |
| Oct 21, 2026 | 120,700.00 | 124,000.00 | 118,900.00 | 121,500.00 | 121,500.00 | +1.33% | 104,416 | 1.00 |
| Oct 20, 2026 | 128,000.00 | 130,000.00 | 118,700.00 | 119,900.00 | 119,900.00 | -7.20% | 96,200 | 0.92 |
| Oct 19, 2026 | 123,000.00 | 129,200.00 | 121,100.00 | 129,200.00 | 129,200.00 | +3.69% | 99,378 | 0.95 |
| Oct 16, 2026 | 122,800.00 | 131,500.00 | 122,800.00 | 124,600.00 | 124,600.00 | +0.89% | 161,999 | 1.57 |
| Oct 15, 2026 | 124,200.00 | 125,200.00 | 118,100.00 | 123,500.00 | 123,500.00 | -1.52% | 134,138 | 1.31 |
| Oct 14, 2026 | 128,500.00 | 129,700.00 | 123,900.00 | 125,400.00 | 125,400.00 | -2.49% | 82,577 | 0.82 |
| Oct 13, 2026 | 127,400.00 | 129,800.00 | 122,400.00 | 128,600.00 | 128,600.00 | +0.00% | 85,346 | 0.84 |
| Oct 12, 2026 | 129,000.00 | 133,500.00 | 127,300.00 | 128,600.00 | 128,600.00 | -1.38% | 85,335 | 0.83 |
| Oct 09, 2026 | 130,400.00 | 133,000.00 | 130,300.00 | 130,400.00 | 130,400.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 130,800.00 | 133,000.00 | 130,300.00 | 130,400.00 | 130,400.00 | -1.14% | 83,886 | 0.80 |
| Oct 07, 2026 | 130,000.00 | 133,600.00 | 129,100.00 | 131,900.00 | 131,900.00 | +1.46% | 67,395 | 0.63 |
| Oct 06, 2026 | 131,600.00 | 131,900.00 | 127,700.00 | 130,000.00 | 130,000.00 | -1.14% | 79,591 | 0.74 |
| Oct 05, 2026 | 131,500.00 | 132,000.00 | 130,000.00 | 131,500.00 | 131,500.00 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 131,700.00 | 132,000.00 | 130,000.00 | 131,500.00 | 131,500.00 | -0.08% | 48,555 | 0.43 |
| Oct 01, 2026 | 134,200.00 | 134,300.00 | 130,000.00 | 131,600.00 | 131,600.00 | -1.94% | 70,448 | 0.63 |
| Sep 30, 2026 | 137,100.00 | 138,600.00 | 133,300.00 | 134,200.00 | 134,200.00 | -1.90% | 79,874 | 0.70 |
| Sep 29, 2026 | 135,100.00 | 137,100.00 | 132,200.00 | 136,800.00 | 136,800.00 | +1.11% | 132,416 | 1.17 |
| Sep 28, 2026 | 130,500.00 | 135,800.00 | 129,500.00 | 135,300.00 | 135,300.00 | +4.08% | 114,286 | 1.02 |
| Sep 25, 2026 | 130,000.00 | 132,300.00 | 129,000.00 | 130,000.00 | 130,000.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 130,000.00 | 132,300.00 | 129,000.00 | 130,000.00 | 130,000.00 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 129,900.00 | 132,300.00 | 129,000.00 | 130,000.00 | 130,000.00 | +0.46% | 84,944 | 0.74 |
| Sep 22, 2026 | 129,800.00 | 130,300.00 | 128,000.00 | 129,400.00 | 129,400.00 | +0.54% | 98,171 | 0.85 |
| Sep 21, 2026 | 127,000.00 | 129,900.00 | 126,600.00 | 128,700.00 | 128,700.00 | +0.94% | 67,193 | 0.58 |
| Sep 18, 2026 | 132,100.00 | 132,300.00 | 126,900.00 | 127,500.00 | 127,500.00 | -2.82% | 224,727 | 1.96 |
| Sep 17, 2026 | 131,200.00 | 134,200.00 | 129,100.00 | 131,200.00 | 131,200.00 | +0.15% | 105,351 | 0.92 |
| Sep 16, 2026 | 131,200.00 | 132,500.00 | 129,100.00 | 131,000.00 | 131,000.00 | -0.38% | 79,442 | 0.69 |
| Sep 15, 2026 | 132,400.00 | 133,600.00 | 130,200.00 | 131,500.00 | 131,500.00 | -1.79% | 58,915 | 0.50 |
| Sep 14, 2026 | 127,100.00 | 135,000.00 | 126,700.00 | 133,900.00 | 133,900.00 | +4.36% | 188,435 | 1.64 |
| Sep 11, 2026 | 126,000.00 | 129,100.00 | 125,700.00 | 128,300.00 | 128,300.00 | +0.47% | 82,652 | 0.70 |
| Sep 10, 2026 | 128,200.00 | 129,700.00 | 126,200.00 | 127,700.00 | 127,700.00 | -2.15% | 159,868 | 1.36 |
| Sep 09, 2026 | 130,900.00 | 130,900.00 | 125,700.00 | 130,500.00 | 130,500.00 | -0.38% | 134,018 | 1.13 |
| Sep 08, 2026 | 133,700.00 | 136,800.00 | 130,800.00 | 131,000.00 | 131,000.00 | -1.28% | 109,387 | 0.92 |
| Sep 07, 2026 | 131,900.00 | 132,700.00 | 129,200.00 | 132,700.00 | 132,700.00 | +0.99% | 85,287 | 0.71 |
| Sep 04, 2026 | 129,600.00 | 131,600.00 | 125,600.00 | 131,400.00 | 131,400.00 | +2.26% | 94,879 | 0.77 |
| Sep 03, 2026 | 130,700.00 | 130,800.00 | 126,600.00 | 128,500.00 | 128,500.00 | -1.38% | 107,042 | 0.86 |
| Sep 02, 2026 | 130,400.00 | 133,000.00 | 128,600.00 | 130,300.00 | 130,300.00 | -2.47% | 167,059 | 1.33 |
| Sep 01, 2026 | 128,800.00 | 135,800.00 | 127,100.00 | 133,600.00 | 133,600.00 | +2.85% | 128,290 | 1.02 |
| Aug 31, 2026 | 130,000.00 | 130,500.00 | 128,300.00 | 129,900.00 | 129,900.00 | -0.46% | 98,783 | 0.80 |
| Aug 28, 2026 | 126,800.00 | 130,600.00 | 125,900.00 | 130,500.00 | 130,500.00 | +3.08% | 65,030 | 0.51 |
| Aug 27, 2026 | 130,000.00 | 130,700.00 | 126,200.00 | 126,600.00 | 126,600.00 | -3.21% | 68,251 | 0.52 |
| Aug 26, 2026 | 128,800.00 | 131,700.00 | 127,600.00 | 130,800.00 | 130,800.00 | +2.03% | 90,024 | 0.68 |
| Aug 25, 2026 | 126,100.00 | 129,100.00 | 122,800.00 | 128,200.00 | 128,200.00 | +0.79% | 100,043 | 0.75 |
| Aug 24, 2026 | 121,500.00 | 128,100.00 | 121,000.00 | 127,200.00 | 127,200.00 | +4.86% | 151,170 | 1.13 |