CJ Corporation 001040
KRX · South Korea · Consumer Non-Durables
KRW 131,600.00-2,600.00 (-1.94%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 134,200.00 | -1.90% | KRW 137,100.00 | KRW 138,600.00 | KRW 133,300.00 | 79.87K |
| 2026-09-29 | KRW 136,800.00 | +1.11% | KRW 135,100.00 | KRW 137,100.00 | KRW 132,200.00 | 132.42K |
| 2026-09-28 | KRW 135,300.00 | +4.08% | KRW 130,500.00 | KRW 135,800.00 | KRW 129,500.00 | 114.29K |
| 2026-09-23 | KRW 130,000.00 | +0.46% | KRW 129,900.00 | KRW 132,300.00 | KRW 129,000.00 | 84.94K |
| 2026-09-22 | KRW 129,400.00 | +0.54% | KRW 129,800.00 | KRW 130,300.00 | KRW 128,000.00 | 98.17K |
| 2026-09-21 | KRW 128,700.00 | +0.94% | KRW 127,000.00 | KRW 129,900.00 | KRW 126,600.00 | 67.19K |
| 2026-09-18 | KRW 127,500.00 | -2.82% | KRW 132,100.00 | KRW 132,300.00 | KRW 126,900.00 | 224.73K |
| 2026-09-17 | KRW 131,200.00 | +0.15% | KRW 131,200.00 | KRW 134,200.00 | KRW 129,100.00 | 105.35K |
| 2026-09-16 | KRW 131,000.00 | -0.38% | KRW 131,200.00 | KRW 132,500.00 | KRW 129,100.00 | 79.44K |
| 2026-09-15 | KRW 131,500.00 | -1.79% | KRW 132,400.00 | KRW 133,600.00 | KRW 130,200.00 | 59.89K |
| 2026-09-14 | KRW 133,900.00 | +4.36% | KRW 127,100.00 | KRW 135,000.00 | KRW 126,700.00 | 188.44K |
| 2026-09-11 | KRW 128,300.00 | +0.47% | KRW 126,000.00 | KRW 129,100.00 | KRW 125,700.00 | 82.65K |
| 2026-09-10 | KRW 127,700.00 | -2.15% | KRW 128,200.00 | KRW 129,700.00 | KRW 126,200.00 | 159.87K |
| 2026-09-09 | KRW 130,500.00 | -0.38% | KRW 130,900.00 | KRW 130,900.00 | KRW 125,700.00 | 134.02K |
| 2026-09-08 | KRW 131,000.00 | -1.28% | KRW 133,700.00 | KRW 136,800.00 | KRW 130,800.00 | 109.39K |
| 2026-09-07 | KRW 132,700.00 | +0.99% | KRW 131,900.00 | KRW 132,700.00 | KRW 129,200.00 | 85.29K |
| 2026-09-04 | KRW 131,400.00 | +2.26% | KRW 129,600.00 | KRW 131,600.00 | KRW 125,600.00 | 94.88K |
| 2026-09-03 | KRW 128,500.00 | -1.38% | KRW 130,700.00 | KRW 130,800.00 | KRW 126,600.00 | 107.04K |
| 2026-09-02 | KRW 130,300.00 | -2.47% | KRW 130,400.00 | KRW 133,000.00 | KRW 128,600.00 | 167.06K |
| 2026-09-01 | KRW 133,600.00 | +2.85% | KRW 128,800.00 | KRW 135,800.00 | KRW 127,100.00 | 128.29K |
| 2026-08-31 | KRW 129,900.00 | -0.46% | KRW 130,000.00 | KRW 130,500.00 | KRW 128,300.00 | 98.78K |
| 2026-08-28 | KRW 130,500.00 | +3.08% | KRW 126,800.00 | KRW 130,600.00 | KRW 125,900.00 | 65.03K |
| 2026-08-27 | KRW 126,600.00 | -3.21% | KRW 130,000.00 | KRW 130,700.00 | KRW 126,200.00 | 68.25K |
| 2026-08-26 | KRW 130,800.00 | +2.03% | KRW 128,800.00 | KRW 131,700.00 | KRW 127,600.00 | 90.02K |
| 2026-08-25 | KRW 128,200.00 | +0.79% | KRW 126,100.00 | KRW 129,100.00 | KRW 122,800.00 | 100.04K |
| 2026-08-24 | KRW 127,200.00 | +4.86% | KRW 121,500.00 | KRW 128,100.00 | KRW 121,000.00 | 151.17K |
| 2026-08-21 | KRW 121,300.00 | -1.30% | KRW 121,000.00 | KRW 122,400.00 | KRW 117,300.00 | 212.64K |
| 2026-08-20 | KRW 122,900.00 | +0.08% | KRW 123,600.00 | KRW 127,200.00 | KRW 122,000.00 | 133.32K |
| 2026-08-19 | KRW 122,800.00 | -3.23% | KRW 125,000.00 | KRW 125,200.00 | KRW 119,400.00 | 172.64K |
| 2026-08-18 | KRW 126,900.00 | -8.11% | KRW 137,700.00 | KRW 140,500.00 | KRW 125,100.00 | 229.85K |
| 2026-08-14 | KRW 138,100.00 | +0.36% | KRW 137,700.00 | KRW 139,500.00 | KRW 133,400.00 | 158.62K |
| 2026-08-13 | KRW 137,600.00 | -0.51% | KRW 138,700.00 | KRW 139,900.00 | KRW 135,300.00 | 121.36K |
| 2026-08-12 | KRW 138,300.00 | +1.84% | KRW 137,600.00 | KRW 145,400.00 | KRW 136,800.00 | 137.05K |
| 2026-08-11 | KRW 135,800.00 | -6.79% | KRW 145,700.00 | KRW 147,400.00 | KRW 133,800.00 | 158.24K |
| 2026-08-10 | KRW 145,700.00 | 0.00% | KRW 145,700.00 | KRW 147,600.00 | KRW 143,500.00 | 49.68K |
| 2026-08-07 | KRW 145,700.00 | -0.14% | KRW 144,100.00 | KRW 146,400.00 | KRW 141,500.00 | 65.24K |
| 2026-08-06 | KRW 145,900.00 | +5.88% | KRW 138,500.00 | KRW 147,800.00 | KRW 138,100.00 | 125.88K |
| 2026-08-05 | KRW 137,800.00 | +4.39% | KRW 132,800.00 | KRW 139,600.00 | KRW 131,500.00 | 138.86K |
| 2026-08-04 | KRW 132,000.00 | +0.69% | KRW 129,800.00 | KRW 133,600.00 | KRW 128,900.00 | 117.85K |
| 2026-08-03 | KRW 131,100.00 | +1.31% | KRW 127,200.00 | KRW 132,400.00 | KRW 125,200.00 | 76.79K |
| 2026-07-31 | KRW 129,400.00 | +4.19% | KRW 126,000.00 | KRW 130,500.00 | KRW 124,100.00 | 131.14K |
| 2026-07-30 | KRW 124,200.00 | -0.16% | KRW 124,500.00 | KRW 129,200.00 | KRW 121,300.00 | 129.14K |
| 2026-07-29 | KRW 124,400.00 | -0.80% | KRW 126,000.00 | KRW 130,900.00 | KRW 116,900.00 | 160.44K |
| 2026-07-28 | KRW 125,400.00 | -6.35% | KRW 131,400.00 | KRW 131,400.00 | KRW 123,800.00 | 74.87K |
| 2026-07-27 | KRW 133,900.00 | +1.29% | KRW 133,200.00 | KRW 138,600.00 | KRW 131,500.00 | 109.66K |
| 2026-07-24 | KRW 132,200.00 | -1.12% | KRW 132,000.00 | KRW 133,500.00 | KRW 129,800.00 | 103.36K |
| 2026-07-23 | KRW 133,700.00 | +1.36% | KRW 131,300.00 | KRW 134,200.00 | KRW 130,400.00 | 126.78K |
| 2026-07-22 | KRW 131,900.00 | +1.38% | KRW 131,100.00 | KRW 134,900.00 | KRW 131,100.00 | 66.58K |
| 2026-07-21 | KRW 130,100.00 | +1.09% | KRW 125,400.00 | KRW 132,000.00 | KRW 125,400.00 | 72.25K |
| 2026-07-20 | KRW 128,700.00 | -5.16% | KRW 134,400.00 | KRW 134,400.00 | KRW 127,300.00 | 90.11K |
| 2026-07-16 | KRW 135,700.00 | +0.89% | KRW 134,100.00 | KRW 136,900.00 | KRW 131,500.00 | 103.39K |
| 2026-07-15 | KRW 134,500.00 | 0.00% | KRW 136,500.00 | KRW 138,800.00 | KRW 131,500.00 | 190.14K |
| 2026-07-14 | KRW 134,500.00 | -5.68% | KRW 144,000.00 | KRW 144,400.00 | KRW 133,000.00 | 134.90K |
| 2026-07-13 | KRW 142,600.00 | +0.28% | KRW 143,000.00 | KRW 149,400.00 | KRW 137,500.00 | 110.76K |
| 2026-07-10 | KRW 142,200.00 | +3.72% | KRW 138,500.00 | KRW 146,900.00 | KRW 137,000.00 | 146.57K |
| 2026-07-09 | KRW 137,100.00 | -3.65% | KRW 142,300.00 | KRW 144,600.00 | KRW 134,000.00 | 161.15K |
| 2026-07-08 | KRW 142,300.00 | -7.36% | KRW 151,900.00 | KRW 152,900.00 | KRW 138,700.00 | 146.96K |
| 2026-07-07 | KRW 153,600.00 | +1.05% | KRW 151,200.00 | KRW 156,200.00 | KRW 149,500.00 | 133.35K |
| 2026-07-06 | KRW 152,000.00 | -2.00% | KRW 155,200.00 | KRW 157,800.00 | KRW 149,600.00 | 92.72K |
| 2026-07-03 | KRW 155,100.00 | -5.02% | KRW 159,400.00 | KRW 161,400.00 | KRW 152,000.00 | 164.97K |
| 2026-07-02 | KRW 163,300.00 | +2.06% | KRW 159,900.00 | KRW 167,900.00 | KRW 150,000.00 | 105.22K |
| 2026-07-01 | KRW 160,000.00 | +3.43% | KRW 157,800.00 | KRW 160,300.00 | KRW 154,700.00 | 76.69K |
| 2026-06-30 | KRW 154,700.00 | -3.49% | KRW 160,500.00 | KRW 162,500.00 | KRW 152,400.00 | 82.28K |
| 2026-06-29 | KRW 160,300.00 | +6.87% | KRW 153,500.00 | KRW 161,500.00 | KRW 150,900.00 | 89.56K |
| 2026-06-26 | KRW 150,000.00 | -5.90% | KRW 154,600.00 | KRW 158,300.00 | KRW 148,300.00 | 97.00K |
| 2026-06-25 | KRW 159,400.00 | -1.24% | KRW 163,000.00 | KRW 165,800.00 | KRW 158,400.00 | 105.29K |
| 2026-06-24 | KRW 161,400.00 | +1.51% | KRW 159,000.00 | KRW 163,100.00 | KRW 153,300.00 | 101.95K |
| 2026-06-23 | KRW 159,000.00 | -5.69% | KRW 168,700.00 | KRW 169,500.00 | KRW 159,000.00 | 127.60K |
| 2026-06-22 | KRW 168,600.00 | -5.39% | KRW 177,400.00 | KRW 180,300.00 | KRW 167,500.00 | 118.29K |
| 2026-06-19 | KRW 178,200.00 | -2.89% | KRW 183,600.00 | KRW 188,000.00 | KRW 173,200.00 | 118.85K |
| 2026-06-18 | KRW 183,500.00 | +0.27% | KRW 181,200.00 | KRW 192,500.00 | KRW 180,000.00 | 151.45K |
| 2026-06-17 | KRW 183,000.00 | -2.03% | KRW 181,700.00 | KRW 187,000.00 | KRW 179,000.00 | 93.00K |
| 2026-06-16 | KRW 186,800.00 | +7.17% | KRW 175,600.00 | KRW 188,500.00 | KRW 175,600.00 | 230.63K |
| 2026-06-15 | KRW 174,300.00 | -0.11% | KRW 178,900.00 | KRW 186,000.00 | KRW 173,200.00 | 148.37K |
| 2026-06-12 | KRW 174,500.00 | +0.87% | KRW 177,000.00 | KRW 182,300.00 | KRW 171,600.00 | 189.26K |
| 2026-06-11 | KRW 173,000.00 | +1.65% | KRW 167,200.00 | KRW 175,300.00 | KRW 164,700.00 | 186.53K |
| 2026-06-10 | KRW 170,200.00 | -5.34% | KRW 177,900.00 | KRW 182,600.00 | KRW 164,200.00 | 1 |
| 2026-06-09 | KRW 179,800.00 | +6.83% | KRW 170,600.00 | KRW 185,200.00 | KRW 169,900.00 | 219.82K |
| 2026-06-08 | KRW 168,300.00 | -8.43% | KRW 172,100.00 | KRW 177,200.00 | KRW 166,200.00 | 228.03K |
| 2026-06-05 | KRW 183,800.00 | +3.84% | KRW 178,400.00 | KRW 186,900.00 | KRW 168,400.00 | 219.52K |
| 2026-06-04 | KRW 177,000.00 | -2.48% | KRW 181,500.00 | KRW 182,700.00 | KRW 175,500.00 | 130.85K |
| 2026-06-02 | KRW 181,500.00 | -0.82% | KRW 178,500.00 | KRW 185,700.00 | KRW 172,300.00 | 225.73K |
| 2026-06-01 | KRW 183,000.00 | +13.17% | KRW 169,700.00 | KRW 186,200.00 | KRW 164,500.00 | 437.75K |
| 2026-05-29 | KRW 161,700.00 | -1.76% | KRW 167,000.00 | KRW 167,000.00 | KRW 159,300.00 | 143.02K |
| 2026-05-28 | KRW 164,600.00 | -2.78% | KRW 170,900.00 | KRW 174,000.00 | KRW 160,300.00 | 159.91K |
| 2026-05-27 | KRW 169,300.00 | -2.08% | KRW 173,000.00 | KRW 174,100.00 | KRW 168,700.00 | 107.98K |
| 2026-05-26 | KRW 172,900.00 | -1.14% | KRW 177,100.00 | KRW 178,800.00 | KRW 171,700.00 | 142.22K |
| 2026-05-22 | KRW 174,900.00 | +2.76% | KRW 173,500.00 | KRW 176,900.00 | KRW 172,100.00 | 76.96K |
| 2026-05-21 | KRW 170,200.00 | +1.61% | KRW 170,800.00 | KRW 174,400.00 | KRW 167,800.00 | 165.89K |
| 2026-05-20 | KRW 167,500.00 | -4.01% | KRW 172,300.00 | KRW 173,400.00 | KRW 164,700.00 | 168.04K |