CJ Logistics Corp 000120
KRX · South Korea · Transportation
KRW 69,800.00-200.00 (-0.29%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 69,800.00 | -0.29% | KRW 70,200.00 | KRW 70,200.00 | KRW 69,200.00 | 42.67K |
| 2026-09-30 | KRW 70,000.00 | -0.85% | KRW 70,600.00 | KRW 71,000.00 | KRW 69,900.00 | 21.87K |
| 2026-09-29 | KRW 70,600.00 | -0.28% | KRW 70,900.00 | KRW 71,000.00 | KRW 69,900.00 | 25.05K |
| 2026-09-28 | KRW 70,800.00 | +1.43% | KRW 70,100.00 | KRW 71,200.00 | KRW 69,700.00 | 30.87K |
| 2026-09-23 | KRW 69,800.00 | -2.10% | KRW 71,600.00 | KRW 71,600.00 | KRW 69,600.00 | 54.69K |
| 2026-09-22 | KRW 71,300.00 | +0.85% | KRW 70,800.00 | KRW 71,300.00 | KRW 70,600.00 | 26.89K |
| 2026-09-21 | KRW 70,700.00 | +0.28% | KRW 70,700.00 | KRW 71,000.00 | KRW 70,100.00 | 27.32K |
| 2026-09-18 | KRW 70,500.00 | -0.98% | KRW 72,000.00 | KRW 72,300.00 | KRW 70,400.00 | 203.32K |
| 2026-09-17 | KRW 71,200.00 | +0.28% | KRW 71,300.00 | KRW 72,000.00 | KRW 71,100.00 | 28.69K |
| 2026-09-16 | KRW 71,000.00 | -0.98% | KRW 72,000.00 | KRW 72,100.00 | KRW 70,600.00 | 45.77K |
| 2026-09-15 | KRW 71,700.00 | -1.78% | KRW 72,200.00 | KRW 72,900.00 | KRW 71,600.00 | 26.29K |
| 2026-09-14 | KRW 73,000.00 | +1.11% | KRW 72,000.00 | KRW 73,500.00 | KRW 71,300.00 | 29.40K |
| 2026-09-11 | KRW 72,200.00 | +0.70% | KRW 71,300.00 | KRW 73,000.00 | KRW 71,000.00 | 43.32K |
| 2026-09-10 | KRW 71,700.00 | -1.78% | KRW 72,400.00 | KRW 72,600.00 | KRW 71,200.00 | 66.40K |
| 2026-09-09 | KRW 73,000.00 | -0.82% | KRW 73,500.00 | KRW 73,600.00 | KRW 72,500.00 | 28.88K |
| 2026-09-08 | KRW 73,600.00 | -0.14% | KRW 74,000.00 | KRW 74,400.00 | KRW 73,400.00 | 32.75K |
| 2026-09-07 | KRW 73,700.00 | +0.41% | KRW 74,100.00 | KRW 74,100.00 | KRW 73,100.00 | 25.19K |
| 2026-09-04 | KRW 73,400.00 | -0.14% | KRW 74,100.00 | KRW 74,200.00 | KRW 73,100.00 | 26.37K |
| 2026-09-03 | KRW 73,500.00 | +2.08% | KRW 72,200.00 | KRW 73,900.00 | KRW 71,600.00 | 40.73K |
| 2026-09-02 | KRW 72,000.00 | -2.04% | KRW 72,700.00 | KRW 72,700.00 | KRW 71,800.00 | 42.21K |
| 2026-09-01 | KRW 73,500.00 | 0.00% | KRW 73,100.00 | KRW 73,700.00 | KRW 72,700.00 | 49.89K |
| 2026-08-31 | KRW 73,500.00 | -1.61% | KRW 74,300.00 | KRW 74,700.00 | KRW 73,100.00 | 37.09K |
| 2026-08-28 | KRW 74,700.00 | +1.91% | KRW 73,100.00 | KRW 74,800.00 | KRW 72,800.00 | 37.02K |
| 2026-08-27 | KRW 73,300.00 | -1.74% | KRW 74,700.00 | KRW 75,500.00 | KRW 73,000.00 | 36.39K |
| 2026-08-26 | KRW 74,600.00 | +1.50% | KRW 73,800.00 | KRW 74,700.00 | KRW 73,700.00 | 21.67K |
| 2026-08-25 | KRW 73,500.00 | -0.54% | KRW 73,200.00 | KRW 73,700.00 | KRW 72,500.00 | 34.84K |
| 2026-08-24 | KRW 73,900.00 | +0.68% | KRW 72,400.00 | KRW 74,800.00 | KRW 72,400.00 | 34.68K |
| 2026-08-21 | KRW 73,400.00 | -0.14% | KRW 72,800.00 | KRW 73,500.00 | KRW 71,900.00 | 27.62K |
| 2026-08-20 | KRW 73,500.00 | +0.68% | KRW 73,300.00 | KRW 74,400.00 | KRW 73,300.00 | 30.90K |
| 2026-08-19 | KRW 73,000.00 | -3.05% | KRW 73,800.00 | KRW 74,700.00 | KRW 72,300.00 | 48.64K |
| 2026-08-18 | KRW 75,300.00 | -2.46% | KRW 76,600.00 | KRW 77,200.00 | KRW 74,200.00 | 53.92K |
| 2026-08-14 | KRW 77,200.00 | +4.32% | KRW 73,900.00 | KRW 77,200.00 | KRW 73,800.00 | 54.11K |
| 2026-08-13 | KRW 74,000.00 | -0.13% | KRW 74,600.00 | KRW 75,400.00 | KRW 73,600.00 | 72.27K |
| 2026-08-12 | KRW 74,100.00 | -4.26% | KRW 77,600.00 | KRW 79,400.00 | KRW 74,100.00 | 130.98K |
| 2026-08-11 | KRW 77,400.00 | -1.65% | KRW 78,500.00 | KRW 79,800.00 | KRW 77,400.00 | 48.05K |
| 2026-08-10 | KRW 78,700.00 | -0.38% | KRW 78,600.00 | KRW 79,400.00 | KRW 77,600.00 | 33.01K |
| 2026-08-07 | KRW 79,000.00 | +1.02% | KRW 77,000.00 | KRW 79,300.00 | KRW 76,700.00 | 44.48K |
| 2026-08-06 | KRW 78,200.00 | +1.69% | KRW 76,400.00 | KRW 78,400.00 | KRW 75,500.00 | 51.74K |
| 2026-08-05 | KRW 76,900.00 | +1.18% | KRW 75,900.00 | KRW 78,000.00 | KRW 75,600.00 | 58.90K |
| 2026-08-04 | KRW 76,000.00 | +2.84% | KRW 73,500.00 | KRW 76,100.00 | KRW 73,400.00 | 44.05K |
| 2026-08-03 | KRW 73,900.00 | -0.81% | KRW 73,600.00 | KRW 75,300.00 | KRW 73,100.00 | 29.88K |
| 2026-07-31 | KRW 74,500.00 | +1.50% | KRW 73,100.00 | KRW 75,200.00 | KRW 72,100.00 | 59.16K |
| 2026-07-30 | KRW 73,400.00 | +3.82% | KRW 70,100.00 | KRW 76,400.00 | KRW 69,700.00 | 72.34K |
| 2026-07-29 | KRW 70,700.00 | -3.28% | KRW 74,200.00 | KRW 75,000.00 | KRW 69,400.00 | 71.32K |
| 2026-07-28 | KRW 73,100.00 | -2.53% | KRW 74,500.00 | KRW 74,700.00 | KRW 72,400.00 | 39.66K |
| 2026-07-27 | KRW 75,000.00 | -2.98% | KRW 77,200.00 | KRW 77,700.00 | KRW 74,500.00 | 52.03K |
| 2026-07-24 | KRW 77,300.00 | +0.78% | KRW 75,500.00 | KRW 77,900.00 | KRW 75,400.00 | 40.87K |
| 2026-07-23 | KRW 76,700.00 | +6.38% | KRW 72,400.00 | KRW 77,000.00 | KRW 72,300.00 | 44.26K |
| 2026-07-22 | KRW 72,100.00 | +1.12% | KRW 72,300.00 | KRW 73,900.00 | KRW 71,700.00 | 32.19K |
| 2026-07-21 | KRW 71,300.00 | -0.28% | KRW 71,500.00 | KRW 72,300.00 | KRW 70,600.00 | 26.82K |
| 2026-07-20 | KRW 71,500.00 | -1.38% | KRW 73,000.00 | KRW 73,000.00 | KRW 71,000.00 | 37.16K |
| 2026-07-16 | KRW 72,500.00 | +1.12% | KRW 72,400.00 | KRW 73,900.00 | KRW 71,500.00 | 47.66K |
| 2026-07-15 | KRW 71,700.00 | 0.00% | KRW 72,800.00 | KRW 73,500.00 | KRW 71,400.00 | 44.40K |
| 2026-07-14 | KRW 71,700.00 | -2.58% | KRW 73,300.00 | KRW 73,700.00 | KRW 71,600.00 | 53.22K |
| 2026-07-13 | KRW 73,600.00 | -0.41% | KRW 74,500.00 | KRW 75,900.00 | KRW 72,900.00 | 58.12K |
| 2026-07-10 | KRW 73,900.00 | +2.78% | KRW 73,100.00 | KRW 75,900.00 | KRW 72,100.00 | 56.49K |
| 2026-07-09 | KRW 71,900.00 | -3.23% | KRW 74,800.00 | KRW 74,800.00 | KRW 71,100.00 | 78.78K |
| 2026-07-08 | KRW 74,300.00 | -3.13% | KRW 76,300.00 | KRW 76,400.00 | KRW 72,200.00 | 66.28K |
| 2026-07-07 | KRW 76,700.00 | +0.39% | KRW 75,400.00 | KRW 77,300.00 | KRW 74,000.00 | 56.74K |
| 2026-07-06 | KRW 76,400.00 | -0.26% | KRW 76,400.00 | KRW 78,000.00 | KRW 75,200.00 | 35.49K |
| 2026-07-03 | KRW 76,600.00 | +0.66% | KRW 77,200.00 | KRW 77,400.00 | KRW 74,800.00 | 46.31K |
| 2026-07-02 | KRW 76,100.00 | +1.06% | KRW 75,400.00 | KRW 78,400.00 | KRW 73,200.00 | 75.96K |
| 2026-07-01 | KRW 75,300.00 | +1.62% | KRW 75,100.00 | KRW 76,300.00 | KRW 74,100.00 | 42.34K |
| 2026-06-30 | KRW 74,100.00 | -3.89% | KRW 77,100.00 | KRW 77,100.00 | KRW 73,200.00 | 50.94K |
| 2026-06-29 | KRW 77,100.00 | +7.38% | KRW 71,800.00 | KRW 77,400.00 | KRW 71,700.00 | 56.13K |
| 2026-06-26 | KRW 71,800.00 | -3.10% | KRW 74,800.00 | KRW 74,800.00 | KRW 69,500.00 | 63.52K |
| 2026-06-25 | KRW 74,100.00 | -0.67% | KRW 74,600.00 | KRW 77,200.00 | KRW 73,900.00 | 59.22K |
| 2026-06-24 | KRW 74,600.00 | +1.63% | KRW 74,100.00 | KRW 75,600.00 | KRW 72,400.00 | 63.73K |
| 2026-06-23 | KRW 73,400.00 | -4.43% | KRW 77,400.00 | KRW 77,400.00 | KRW 73,100.00 | 52.42K |
| 2026-06-22 | KRW 76,800.00 | -4.36% | KRW 79,900.00 | KRW 80,000.00 | KRW 76,800.00 | 53.16K |
| 2026-06-19 | KRW 80,300.00 | -1.35% | KRW 81,900.00 | KRW 82,500.00 | KRW 78,600.00 | 59.10K |
| 2026-06-18 | KRW 81,400.00 | -3.90% | KRW 84,000.00 | KRW 84,600.00 | KRW 81,400.00 | 38.49K |
| 2026-06-17 | KRW 84,700.00 | -2.98% | KRW 87,000.00 | KRW 87,200.00 | KRW 84,600.00 | 36.66K |
| 2026-06-16 | KRW 87,300.00 | +2.34% | KRW 85,700.00 | KRW 88,200.00 | KRW 85,300.00 | 59.15K |
| 2026-06-15 | KRW 85,300.00 | +3.14% | KRW 86,500.00 | KRW 86,700.00 | KRW 84,700.00 | 39.16K |
| 2026-06-12 | KRW 82,700.00 | +3.63% | KRW 82,500.00 | KRW 84,800.00 | KRW 81,700.00 | 81.52K |
| 2026-06-11 | KRW 79,800.00 | -0.62% | KRW 79,200.00 | KRW 80,600.00 | KRW 78,350.00 | 87.38K |
| 2026-06-10 | KRW 80,300.00 | -0.50% | KRW 79,800.00 | KRW 80,700.00 | KRW 78,300.00 | 23 |
| 2026-06-09 | KRW 80,700.00 | +3.99% | KRW 78,300.00 | KRW 81,700.00 | KRW 78,200.00 | 72.74K |
| 2026-06-08 | KRW 77,600.00 | -5.25% | KRW 81,000.00 | KRW 81,000.00 | KRW 76,200.00 | 118.14K |
| 2026-06-05 | KRW 81,900.00 | -0.85% | KRW 83,400.00 | KRW 83,400.00 | KRW 80,600.00 | 73.85K |
| 2026-06-04 | KRW 82,600.00 | -1.55% | KRW 83,900.00 | KRW 84,300.00 | KRW 82,300.00 | 47.19K |
| 2026-06-02 | KRW 83,900.00 | -0.59% | KRW 85,500.00 | KRW 85,500.00 | KRW 82,700.00 | 62.40K |
| 2026-06-01 | KRW 84,400.00 | -1.29% | KRW 85,300.00 | KRW 85,800.00 | KRW 83,500.00 | 71.97K |
| 2026-05-29 | KRW 85,500.00 | 0.00% | KRW 86,100.00 | KRW 86,700.00 | KRW 82,800.00 | 87.11K |
| 2026-05-28 | KRW 85,500.00 | -0.35% | KRW 86,600.00 | KRW 86,800.00 | KRW 83,200.00 | 87.12K |
| 2026-05-27 | KRW 85,800.00 | -3.60% | KRW 88,900.00 | KRW 89,100.00 | KRW 85,300.00 | 83.62K |
| 2026-05-26 | KRW 89,000.00 | -0.67% | KRW 91,200.00 | KRW 91,500.00 | KRW 88,600.00 | 68.01K |
| 2026-05-22 | KRW 89,600.00 | +0.67% | KRW 90,300.00 | KRW 90,900.00 | KRW 88,600.00 | 77.52K |
| 2026-05-21 | KRW 89,000.00 | +3.85% | KRW 87,000.00 | KRW 89,700.00 | KRW 86,500.00 | 76.34K |