CJ Freshway Corporation 051500
KRX · South Korea · Distribution Services
KRW 21,800.00+250.00 (+1.16%)
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 21,550.00 | -1.82% | KRW 21,700.00 | KRW 21,900.00 | KRW 21,250.00 | 7.49K |
| 2026-09-30 | KRW 21,950.00 | +1.86% | KRW 21,900.00 | KRW 21,950.00 | KRW 21,500.00 | 2.70K |
| 2026-09-29 | KRW 21,550.00 | -1.60% | KRW 22,050.00 | KRW 22,050.00 | KRW 21,300.00 | 7.32K |
| 2026-09-28 | KRW 21,900.00 | +1.15% | KRW 21,850.00 | KRW 22,000.00 | KRW 21,600.00 | 2.65K |
| 2026-09-23 | KRW 21,650.00 | -1.37% | KRW 21,850.00 | KRW 21,950.00 | KRW 21,650.00 | 3.29K |
| 2026-09-22 | KRW 21,950.00 | +0.92% | KRW 21,750.00 | KRW 22,100.00 | KRW 21,150.00 | 7.65K |
| 2026-09-21 | KRW 21,750.00 | -0.91% | KRW 21,950.00 | KRW 22,050.00 | KRW 21,550.00 | 6.76K |
| 2026-09-18 | KRW 21,950.00 | +0.92% | KRW 22,000.00 | KRW 22,050.00 | KRW 21,750.00 | 1.86K |
| 2026-09-17 | KRW 21,750.00 | -1.14% | KRW 22,000.00 | KRW 22,350.00 | KRW 21,600.00 | 10.53K |
| 2026-09-16 | KRW 22,000.00 | -3.08% | KRW 22,450.00 | KRW 22,600.00 | KRW 21,750.00 | 9.44K |
| 2026-09-15 | KRW 22,700.00 | -0.44% | KRW 22,600.00 | KRW 23,050.00 | KRW 22,250.00 | 6.15K |
| 2026-09-14 | KRW 22,800.00 | -0.22% | KRW 22,800.00 | KRW 23,100.00 | KRW 22,650.00 | 5.42K |
| 2026-09-11 | KRW 22,850.00 | -1.93% | KRW 23,100.00 | KRW 23,300.00 | KRW 22,750.00 | 7.87K |
| 2026-09-10 | KRW 23,300.00 | -1.27% | KRW 23,450.00 | KRW 23,600.00 | KRW 22,800.00 | 10.56K |
| 2026-09-09 | KRW 23,600.00 | +0.64% | KRW 23,550.00 | KRW 23,900.00 | KRW 23,500.00 | 1.52K |
| 2026-09-08 | KRW 23,450.00 | -0.42% | KRW 23,450.00 | KRW 24,050.00 | KRW 23,450.00 | 8.78K |
| 2026-09-07 | KRW 23,550.00 | -0.63% | KRW 23,750.00 | KRW 24,500.00 | KRW 23,450.00 | 7.51K |
| 2026-09-04 | KRW 23,700.00 | +0.42% | KRW 23,750.00 | KRW 23,750.00 | KRW 23,400.00 | 3.48K |
| 2026-09-03 | KRW 23,600.00 | -1.46% | KRW 23,900.00 | KRW 23,900.00 | KRW 23,200.00 | 7.07K |
| 2026-09-02 | KRW 23,950.00 | -1.44% | KRW 23,800.00 | KRW 23,950.00 | KRW 22,600.00 | 2.38K |
| 2026-09-01 | KRW 24,300.00 | +0.41% | KRW 24,250.00 | KRW 24,300.00 | KRW 23,800.00 | 2.46K |
| 2026-08-31 | KRW 24,200.00 | 0.00% | KRW 23,950.00 | KRW 24,200.00 | KRW 23,500.00 | 4.65K |
| 2026-08-28 | KRW 24,200.00 | +1.47% | KRW 23,850.00 | KRW 24,200.00 | KRW 23,650.00 | 4.24K |
| 2026-08-27 | KRW 23,850.00 | -3.64% | KRW 24,750.00 | KRW 24,750.00 | KRW 23,700.00 | 11.04K |
| 2026-08-26 | KRW 24,750.00 | +1.02% | KRW 24,500.00 | KRW 24,800.00 | KRW 24,100.00 | 7.00K |
| 2026-08-25 | KRW 24,500.00 | +1.45% | KRW 24,200.00 | KRW 24,500.00 | KRW 23,900.00 | 3.84K |
| 2026-08-24 | KRW 24,150.00 | +3.43% | KRW 23,700.00 | KRW 24,200.00 | KRW 23,400.00 | 8.44K |
| 2026-08-21 | KRW 23,350.00 | -2.71% | KRW 23,650.00 | KRW 23,900.00 | KRW 23,150.00 | 12.55K |
| 2026-08-20 | KRW 24,000.00 | +0.21% | KRW 24,050.00 | KRW 24,450.00 | KRW 23,700.00 | 5.71K |
| 2026-08-19 | KRW 23,950.00 | -3.04% | KRW 24,700.00 | KRW 24,700.00 | KRW 23,800.00 | 5.35K |
| 2026-08-18 | KRW 24,700.00 | -0.60% | KRW 24,900.00 | KRW 24,900.00 | KRW 24,250.00 | 8.71K |
| 2026-08-14 | KRW 24,850.00 | +3.11% | KRW 24,350.00 | KRW 24,900.00 | KRW 24,200.00 | 12.68K |
| 2026-08-13 | KRW 24,100.00 | +1.05% | KRW 24,250.00 | KRW 24,300.00 | KRW 23,850.00 | 7.99K |
| 2026-08-12 | KRW 23,850.00 | -2.25% | KRW 24,300.00 | KRW 24,650.00 | KRW 23,750.00 | 7.15K |
| 2026-08-11 | KRW 24,400.00 | +1.67% | KRW 24,300.00 | KRW 24,800.00 | KRW 24,050.00 | 9.05K |
| 2026-08-10 | KRW 24,000.00 | +2.35% | KRW 23,750.00 | KRW 24,500.00 | KRW 23,550.00 | 18.17K |
| 2026-08-07 | KRW 23,450.00 | -0.21% | KRW 23,450.00 | KRW 23,650.00 | KRW 23,100.00 | 9.25K |
| 2026-08-06 | KRW 23,500.00 | +1.08% | KRW 23,150.00 | KRW 23,550.00 | KRW 23,000.00 | 6.59K |
| 2026-08-05 | KRW 23,250.00 | +0.43% | KRW 23,200.00 | KRW 23,400.00 | KRW 22,850.00 | 4.50K |
| 2026-08-04 | KRW 23,150.00 | +2.66% | KRW 23,000.00 | KRW 23,150.00 | KRW 22,550.00 | 11.53K |
| 2026-08-03 | KRW 22,550.00 | 0.00% | KRW 22,750.00 | KRW 23,500.00 | KRW 22,300.00 | 10.24K |
| 2026-07-31 | KRW 22,550.00 | +0.67% | KRW 22,400.00 | KRW 22,700.00 | KRW 21,800.00 | 13.07K |
| 2026-07-30 | KRW 22,400.00 | +2.05% | KRW 21,800.00 | KRW 22,900.00 | KRW 21,650.00 | 9.15K |
| 2026-07-29 | KRW 21,950.00 | 0.00% | KRW 21,900.00 | KRW 22,450.00 | KRW 21,000.00 | 23.18K |
| 2026-07-28 | KRW 21,950.00 | -1.13% | KRW 22,050.00 | KRW 22,300.00 | KRW 21,600.00 | 4.83K |
| 2026-07-27 | KRW 22,200.00 | -0.45% | KRW 22,500.00 | KRW 23,100.00 | KRW 22,100.00 | 4.68K |
| 2026-07-24 | KRW 22,300.00 | +0.22% | KRW 22,250.00 | KRW 23,000.00 | KRW 22,100.00 | 13.22K |
| 2026-07-23 | KRW 22,250.00 | +0.91% | KRW 22,050.00 | KRW 22,550.00 | KRW 21,800.00 | 10.57K |
| 2026-07-22 | KRW 22,050.00 | +1.38% | KRW 22,150.00 | KRW 22,500.00 | KRW 21,650.00 | 9.00K |
| 2026-07-21 | KRW 21,750.00 | -3.76% | KRW 22,450.00 | KRW 22,500.00 | KRW 21,700.00 | 11.98K |
| 2026-07-20 | KRW 22,600.00 | -0.44% | KRW 22,700.00 | KRW 23,150.00 | KRW 22,100.00 | 17.00K |
| 2026-07-16 | KRW 22,700.00 | +1.34% | KRW 22,400.00 | KRW 22,950.00 | KRW 22,100.00 | 8.39K |
| 2026-07-15 | KRW 22,400.00 | +0.45% | KRW 22,200.00 | KRW 22,650.00 | KRW 22,150.00 | 7.80K |
| 2026-07-14 | KRW 22,300.00 | -2.83% | KRW 22,800.00 | KRW 22,950.00 | KRW 21,600.00 | 11.31K |
| 2026-07-13 | KRW 22,950.00 | +1.32% | KRW 22,950.00 | KRW 23,700.00 | KRW 22,550.00 | 11.42K |
| 2026-07-10 | KRW 22,650.00 | +1.80% | KRW 22,300.00 | KRW 23,100.00 | KRW 22,200.00 | 7.10K |
| 2026-07-09 | KRW 22,250.00 | -3.47% | KRW 22,950.00 | KRW 23,000.00 | KRW 22,050.00 | 9.74K |
| 2026-07-08 | KRW 23,050.00 | -3.35% | KRW 23,700.00 | KRW 23,850.00 | KRW 22,650.00 | 16.10K |
| 2026-07-07 | KRW 23,850.00 | +3.70% | KRW 23,000.00 | KRW 24,150.00 | KRW 22,550.00 | 21.12K |
| 2026-07-06 | KRW 23,000.00 | -1.29% | KRW 24,300.00 | KRW 24,300.00 | KRW 22,700.00 | 9.41K |
| 2026-07-03 | KRW 23,300.00 | 0.00% | KRW 22,950.00 | KRW 23,700.00 | KRW 22,750.00 | 15.34K |
| 2026-07-02 | KRW 23,300.00 | +3.10% | KRW 22,800.00 | KRW 24,150.00 | KRW 22,100.00 | 16.43K |
| 2026-07-01 | KRW 22,600.00 | +3.20% | KRW 21,900.00 | KRW 22,600.00 | KRW 21,650.00 | 9.67K |
| 2026-06-30 | KRW 21,900.00 | -3.74% | KRW 22,700.00 | KRW 23,050.00 | KRW 21,750.00 | 16.82K |
| 2026-06-29 | KRW 22,750.00 | +13.75% | KRW 20,100.00 | KRW 23,200.00 | KRW 20,000.00 | 31.54K |
| 2026-06-26 | KRW 20,000.00 | -2.44% | KRW 21,300.00 | KRW 21,300.00 | KRW 19,800.00 | 44.94K |
| 2026-06-25 | KRW 20,500.00 | -5.75% | KRW 21,950.00 | KRW 21,950.00 | KRW 20,500.00 | 26.86K |
| 2026-06-24 | KRW 21,750.00 | -0.23% | KRW 21,600.00 | KRW 22,150.00 | KRW 21,050.00 | 40.08K |
| 2026-06-23 | KRW 21,800.00 | -5.63% | KRW 23,100.00 | KRW 23,300.00 | KRW 21,650.00 | 41.04K |
| 2026-06-22 | KRW 23,100.00 | -4.55% | KRW 24,000.00 | KRW 24,050.00 | KRW 22,700.00 | 17.80K |
| 2026-06-19 | KRW 24,200.00 | +1.04% | KRW 23,900.00 | KRW 24,700.00 | KRW 23,150.00 | 24.98K |
| 2026-06-18 | KRW 23,950.00 | -2.44% | KRW 24,500.00 | KRW 24,500.00 | KRW 23,900.00 | 20.80K |
| 2026-06-17 | KRW 24,550.00 | +1.03% | KRW 24,100.00 | KRW 24,600.00 | KRW 24,000.00 | 12.34K |
| 2026-06-16 | KRW 24,300.00 | -0.21% | KRW 24,650.00 | KRW 24,750.00 | KRW 23,850.00 | 26.38K |
| 2026-06-15 | KRW 24,350.00 | +2.74% | KRW 23,950.00 | KRW 24,750.00 | KRW 23,650.00 | 24.30K |
| 2026-06-12 | KRW 23,700.00 | +0.42% | KRW 23,650.00 | KRW 24,550.00 | KRW 23,350.00 | 37.54K |
| 2026-06-11 | KRW 23,600.00 | +0.64% | KRW 23,450.00 | KRW 23,900.00 | KRW 22,900.00 | 19.15K |
| 2026-06-10 | KRW 23,450.00 | +0.43% | KRW 22,850.00 | KRW 23,700.00 | KRW 22,800.00 | 24.25K |
| 2026-06-09 | KRW 23,350.00 | +1.30% | KRW 23,200.00 | KRW 23,600.00 | KRW 22,350.00 | 39.34K |
| 2026-06-08 | KRW 23,050.00 | -2.74% | KRW 22,850.00 | KRW 23,450.00 | KRW 22,000.00 | 55.44K |
| 2026-06-05 | KRW 23,700.00 | -3.07% | KRW 23,600.00 | KRW 24,450.00 | KRW 22,850.00 | 90.41K |
| 2026-06-04 | KRW 24,450.00 | +7.24% | KRW 22,900.00 | KRW 25,950.00 | KRW 22,400.00 | 103.98K |
| 2026-06-02 | KRW 22,800.00 | +3.17% | KRW 22,400.00 | KRW 22,800.00 | KRW 21,300.00 | 54.85K |
| 2026-06-01 | KRW 22,100.00 | -3.28% | KRW 23,350.00 | KRW 23,350.00 | KRW 21,750.00 | 109.65K |
| 2026-05-29 | KRW 22,850.00 | -0.65% | KRW 23,200.00 | KRW 24,050.00 | KRW 22,050.00 | 69.44K |
| 2026-05-28 | KRW 23,000.00 | -1.29% | KRW 23,350.00 | KRW 23,350.00 | KRW 22,200.00 | 30.76K |
| 2026-05-27 | KRW 23,300.00 | -3.12% | KRW 24,000.00 | KRW 24,000.00 | KRW 22,700.00 | 57.47K |
| 2026-05-26 | KRW 24,050.00 | -3.22% | KRW 25,300.00 | KRW 25,300.00 | KRW 23,850.00 | 35.19K |
| 2026-05-22 | KRW 24,850.00 | +2.69% | KRW 24,250.00 | KRW 25,050.00 | KRW 24,250.00 | 21.51K |
| 2026-05-21 | KRW 24,200.00 | +0.21% | KRW 24,750.00 | KRW 25,100.00 | KRW 24,000.00 | 52.74K |