Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
61,444.67 +609.80 (+1.00%) CMC Crypto 200
1,275.99 -7.84 (-0.61%)
CJ Corporation (001040.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 121,300.00 | 122,600.00 | 118,300.00 | 121,500.00 | 121,500.00 | 83,142 |
| 27 Jun 2024 | 120,100.00 | 121,900.00 | 118,800.00 | 121,200.00 | 121,200.00 | 61,722 |
| 26 Jun 2024 | 119,300.00 | 122,000.00 | 119,300.00 | 122,000.00 | 122,000.00 | 83,346 |
| 25 Jun 2024 | 117,100.00 | 121,300.00 | 116,400.00 | 121,300.00 | 121,300.00 | 105,524 |
| 24 Jun 2024 | 126,000.00 | 126,000.00 | 116,500.00 | 117,000.00 | 117,000.00 | 175,316 |
| 21 Jun 2024 | 122,600.00 | 125,500.00 | 121,400.00 | 125,500.00 | 125,500.00 | 124,926 |
| 20 Jun 2024 | 124,800.00 | 125,200.00 | 122,200.00 | 122,600.00 | 122,600.00 | 121,879 |
| 19 Jun 2024 | 128,900.00 | 129,000.00 | 122,600.00 | 124,800.00 | 124,800.00 | 122,958 |
| 18 Jun 2024 | 129,000.00 | 129,200.00 | 124,500.00 | 128,400.00 | 128,400.00 | 74,268 |
| 17 Jun 2024 | 130,000.00 | 132,000.00 | 127,400.00 | 128,300.00 | 128,300.00 | 124,265 |
| 14 Jun 2024 | 128,400.00 | 132,700.00 | 126,700.00 | 129,100.00 | 129,100.00 | 93,341 |
| 13 Jun 2024 | 132,500.00 | 132,500.00 | 129,200.00 | 129,200.00 | 129,200.00 | 134,506 |
| 12 Jun 2024 | 132,000.00 | 132,000.00 | 129,000.00 | 130,600.00 | 130,600.00 | 86,782 |
| 11 Jun 2024 | 129,400.00 | 133,200.00 | 128,100.00 | 132,000.00 | 132,000.00 | 135,014 |
| 10 Jun 2024 | 125,500.00 | 132,000.00 | 125,300.00 | 127,500.00 | 127,500.00 | 111,857 |
| 07 Jun 2024 | 123,900.00 | 128,700.00 | 123,900.00 | 127,300.00 | 127,300.00 | 138,553 |
| 05 Jun 2024 | 125,000.00 | 125,400.00 | 119,500.00 | 122,900.00 | 122,900.00 | 241,467 |
| 04 Jun 2024 | 132,600.00 | 133,200.00 | 124,400.00 | 125,100.00 | 125,100.00 | 263,282 |
| 03 Jun 2024 | 138,100.00 | 138,100.00 | 132,100.00 | 133,900.00 | 133,900.00 | 135,065 |
| 31 May 2024 | 138,500.00 | 139,500.00 | 135,200.00 | 137,900.00 | 137,900.00 | 129,058 |
| 30 May 2024 | 135,100.00 | 139,900.00 | 133,100.00 | 136,700.00 | 136,700.00 | 127,901 |
| 29 May 2024 | 137,800.00 | 137,900.00 | 132,100.00 | 136,200.00 | 136,200.00 | 187,163 |
| 28 May 2024 | 141,800.00 | 143,800.00 | 138,500.00 | 139,100.00 | 139,100.00 | 133,567 |
| 27 May 2024 | 143,800.00 | 149,200.00 | 140,500.00 | 141,000.00 | 141,000.00 | 248,084 |
| 24 May 2024 | 136,500.00 | 141,600.00 | 134,800.00 | 141,000.00 | 141,000.00 | 185,637 |
| 23 May 2024 | 137,900.00 | 138,900.00 | 135,500.00 | 137,200.00 | 137,200.00 | 118,446 |
| 22 May 2024 | 136,000.00 | 140,500.00 | 134,000.00 | 137,800.00 | 137,800.00 | 193,334 |
| 21 May 2024 | 137,600.00 | 137,700.00 | 134,300.00 | 136,000.00 | 136,000.00 | 244,456 |
| 20 May 2024 | 142,400.00 | 143,300.00 | 135,800.00 | 138,900.00 | 138,900.00 | 290,365 |
| 17 May 2024 | 150,000.00 | 150,500.00 | 138,000.00 | 142,000.00 | 142,000.00 | 427,308 |
| 16 May 2024 | 149,300.00 | 152,900.00 | 146,800.00 | 152,700.00 | 152,700.00 | 167,202 |
| 14 May 2024 | 150,500.00 | 150,500.00 | 146,400.00 | 149,300.00 | 149,300.00 | 162,000 |
| 13 May 2024 | 145,600.00 | 151,500.00 | 143,500.00 | 150,500.00 | 150,500.00 | 260,324 |
| 10 May 2024 | 135,000.00 | 147,500.00 | 133,300.00 | 145,500.00 | 145,500.00 | 376,365 |
| 09 May 2024 | 133,500.00 | 136,000.00 | 130,000.00 | 132,800.00 | 132,800.00 | 181,243 |
| 08 May 2024 | 131,400.00 | 140,600.00 | 131,400.00 | 133,400.00 | 133,400.00 | 249,879 |
| 07 May 2024 | 130,000.00 | 133,900.00 | 128,000.00 | 131,300.00 | 131,300.00 | 176,602 |
| 03 May 2024 | 130,300.00 | 130,300.00 | 125,500.00 | 127,300.00 | 127,300.00 | 127,296 |
| 02 May 2024 | 126,900.00 | 131,100.00 | 126,600.00 | 129,500.00 | 129,500.00 | 167,573 |
| 30 Apr 2024 | 127,800.00 | 131,300.00 | 126,500.00 | 127,700.00 | 127,700.00 | 156,613 |
| 29 Apr 2024 | 123,300.00 | 131,500.00 | 123,200.00 | 127,700.00 | 127,700.00 | 198,758 |
| 26 Apr 2024 | 123,700.00 | 124,800.00 | 121,500.00 | 122,000.00 | 122,000.00 | 61,843 |
| 25 Apr 2024 | 122,300.00 | 124,800.00 | 120,800.00 | 122,500.00 | 122,500.00 | 96,262 |
| 24 Apr 2024 | 124,700.00 | 128,100.00 | 122,100.00 | 123,500.00 | 123,500.00 | 125,145 |
| 23 Apr 2024 | 122,600.00 | 125,400.00 | 120,600.00 | 124,900.00 | 124,900.00 | 170,221 |
| 22 Apr 2024 | 117,900.00 | 125,900.00 | 116,500.00 | 122,500.00 | 122,500.00 | 306,840 |
| 19 Apr 2024 | 118,500.00 | 119,300.00 | 113,300.00 | 116,100.00 | 116,100.00 | 236,773 |
| 18 Apr 2024 | 116,100.00 | 122,300.00 | 115,000.00 | 120,000.00 | 120,000.00 | 163,733 |
| 17 Apr 2024 | 116,800.00 | 119,400.00 | 114,700.00 | 114,900.00 | 114,900.00 | 123,009 |
| 16 Apr 2024 | 115,500.00 | 116,400.00 | 112,800.00 | 114,900.00 | 114,900.00 | 155,751 |
| 15 Apr 2024 | 115,100.00 | 119,100.00 | 111,000.00 | 116,900.00 | 116,900.00 | 185,553 |
| 12 Apr 2024 | 120,400.00 | 120,500.00 | 113,700.00 | 115,500.00 | 115,500.00 | 274,895 |
| 11 Apr 2024 | 119,100.00 | 123,300.00 | 117,800.00 | 120,300.00 | 120,300.00 | 199,903 |
| 09 Apr 2024 | 126,700.00 | 127,500.00 | 120,200.00 | 122,300.00 | 122,300.00 | 155,176 |
| 08 Apr 2024 | 129,000.00 | 129,000.00 | 122,800.00 | 125,500.00 | 125,500.00 | 166,502 |
| 05 Apr 2024 | 132,100.00 | 135,500.00 | 127,900.00 | 128,600.00 | 128,600.00 | 203,954 |
| 04 Apr 2024 | 127,700.00 | 133,500.00 | 124,500.00 | 132,100.00 | 132,100.00 | 306,045 |
| 04 Apr 2024 | 3000 Dividend | |||||
| 03 Apr 2024 | 123,700.00 | 130,900.00 | 119,000.00 | 128,900.00 | 125,900.00 | 360,729 |
| 02 Apr 2024 | 128,400.00 | 133,800.00 | 121,900.00 | 123,300.00 | 120,430.34 | 331,851 |
| 01 Apr 2024 | 128,300.00 | 132,000.00 | 122,100.00 | 128,400.00 | 125,411.64 | 466,144 |
| 29 Mar 2024 | 125,000.00 | 132,800.00 | 123,900.00 | 129,800.00 | 126,779.05 | 631,826 |
| 28 Mar 2024 | 116,900.00 | 124,000.00 | 114,000.00 | 122,200.00 | 119,355.94 | 308,463 |
| 27 Mar 2024 | 113,200.00 | 119,200.00 | 112,300.00 | 116,000.00 | 113,300.23 | 164,724 |
| 26 Mar 2024 | 114,500.00 | 115,300.00 | 110,500.00 | 114,600.00 | 111,932.82 | 194,300 |
| 25 Mar 2024 | 121,100.00 | 121,300.00 | 112,100.00 | 113,500.00 | 110,858.42 | 219,224 |
| 22 Mar 2024 | 119,000.00 | 123,000.00 | 118,400.00 | 120,000.00 | 117,207.14 | 200,899 |
| 21 Mar 2024 | 114,200.00 | 122,000.00 | 111,000.00 | 119,200.00 | 116,425.76 | 588,966 |
| 20 Mar 2024 | 111,800.00 | 113,600.00 | 106,500.00 | 112,200.00 | 109,588.68 | 181,285 |
| 19 Mar 2024 | 112,600.00 | 113,500.00 | 109,200.00 | 111,200.00 | 108,611.95 | 178,746 |
| 18 Mar 2024 | 113,000.00 | 115,000.00 | 109,200.00 | 112,300.00 | 109,686.35 | 451,566 |
| 15 Mar 2024 | 96,500.00 | 109,200.00 | 95,900.00 | 109,200.00 | 106,658.50 | 688,893 |
| 14 Mar 2024 | 92,900.00 | 96,000.00 | 91,900.00 | 95,800.00 | 93,570.37 | 145,819 |
| 13 Mar 2024 | 92,700.00 | 93,000.00 | 91,100.00 | 92,000.00 | 89,858.80 | 85,136 |
| 12 Mar 2024 | 93,700.00 | 93,900.00 | 91,200.00 | 92,100.00 | 89,956.48 | 85,577 |
| 11 Mar 2024 | 94,600.00 | 95,800.00 | 92,600.00 | 92,800.00 | 90,640.19 | 103,299 |
| 08 Mar 2024 | 95,100.00 | 95,100.00 | 92,900.00 | 94,500.00 | 92,300.63 | 98,684 |
| 07 Mar 2024 | 96,700.00 | 96,700.00 | 92,500.00 | 94,100.00 | 91,909.93 | 90,959 |
| 06 Mar 2024 | 96,600.00 | 97,600.00 | 95,000.00 | 96,600.00 | 94,351.75 | 83,610 |
| 05 Mar 2024 | 96,200.00 | 100,200.00 | 96,200.00 | 96,600.00 | 94,351.75 | 114,778 |
| 04 Mar 2024 | 97,900.00 | 98,800.00 | 96,000.00 | 96,200.00 | 93,961.05 | 102,878 |
| 29 Feb 2024 | 95,500.00 | 96,900.00 | 94,300.00 | 96,900.00 | 94,644.77 | 99,411 |
| 28 Feb 2024 | 93,700.00 | 95,700.00 | 91,900.00 | 95,000.00 | 92,788.98 | 116,688 |
| 27 Feb 2024 | 94,000.00 | 94,200.00 | 92,100.00 | 93,000.00 | 90,835.53 | 84,642 |
| 26 Feb 2024 | 100,300.00 | 100,400.00 | 92,700.00 | 94,300.00 | 92,105.28 | 235,412 |
| 23 Feb 2024 | 101,800.00 | 101,800.00 | 98,700.00 | 100,300.00 | 97,965.63 | 119,180 |
| 22 Feb 2024 | 104,000.00 | 104,000.00 | 100,000.00 | 101,800.00 | 99,430.73 | 105,783 |
| 21 Feb 2024 | 104,400.00 | 105,800.00 | 99,800.00 | 103,000.00 | 100,602.80 | 157,177 |
| 20 Feb 2024 | 106,000.00 | 107,100.00 | 101,400.00 | 103,400.00 | 100,993.48 | 93,214 |
| 19 Feb 2024 | 102,000.00 | 108,200.00 | 101,200.00 | 106,900.00 | 104,412.03 | 209,907 |
| 16 Feb 2024 | 98,600.00 | 101,000.00 | 97,800.00 | 101,000.00 | 98,649.34 | 86,743 |
| 15 Feb 2024 | 101,000.00 | 101,200.00 | 96,700.00 | 96,900.00 | 94,644.77 | 121,258 |
| 14 Feb 2024 | 101,600.00 | 104,200.00 | 99,200.00 | 99,500.00 | 97,184.26 | 148,154 |
| 13 Feb 2024 | 107,900.00 | 110,000.00 | 102,200.00 | 103,500.00 | 101,091.16 | 166,097 |
| 08 Feb 2024 | 107,800.00 | 110,400.00 | 107,200.00 | 107,800.00 | 105,291.08 | 142,266 |
| 07 Feb 2024 | 100,500.00 | 108,900.00 | 99,100.00 | 108,600.00 | 106,072.46 | 299,700 |
| 06 Feb 2024 | 100,000.00 | 102,600.00 | 97,900.00 | 99,200.00 | 96,891.23 | 102,736 |
| 05 Feb 2024 | 100,100.00 | 102,600.00 | 97,100.00 | 100,000.00 | 97,672.62 | 132,961 |
| 02 Feb 2024 | 100,600.00 | 100,600.00 | 96,000.00 | 99,600.00 | 97,281.93 | 230,599 |
| 01 Feb 2024 | 93,900.00 | 103,500.00 | 93,500.00 | 100,900.00 | 98,551.67 | 404,068 |
| *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.