CJ LOGISTICS - Price History
Monthly price history for 000120.KS (CJ LOGISTICS)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₩114,000 | ₩114,000 |
| April 2024 | ₩122,600 | ₩122,600 |
| March 2024 | ₩114,900 | ₩114,900 |
| February 2024 | ₩123,880 | ₩124,400 |
| January 2024 | ₩135,233 | ₩135,800 |
| December 2023 | ₩126,669 | ₩127,200 |
| November 2023 | ₩112,628 | ₩113,100 |
| October 2023 | ₩75,583 | ₩75,900 |
| September 2023 | ₩80,462 | ₩80,800 |
| August 2023 | ₩78,570 | ₩78,900 |
| July 2023 | ₩71,699 | ₩72,000 |
| June 2023 | ₩76,081 | ₩76,400 |
| May 2023 | ₩81,160 | ₩81,500 |
| April 2023 | ₩76,778 | ₩77,100 |
| March 2023 | ₩79,566 | ₩79,900 |
| February 2023 | ₩81,359 | ₩81,700 |
| January 2023 | ₩89,823 | ₩90,200 |
| December 2022 | ₩93,309 | ₩93,700 |
| November 2022 | ₩87,566 | ₩88,400 |
| October 2022 | ₩87,071 | ₩87,900 |
| September 2022 | ₩89,548 | ₩90,400 |
| August 2022 | ₩117,383 | ₩118,500 |
| July 2022 | ₩115,401 | ₩116,500 |
| June 2022 | ₩112,925 | ₩114,000 |
| May 2022 | ₩128,279 | ₩129,500 |
| April 2022 | ₩121,840 | ₩123,000 |
| March 2022 | ₩128,279 | ₩129,500 |
| February 2022 | ₩122,831 | ₩124,000 |
| January 2022 | ₩114,906 | ₩116,000 |
| December 2021 | ₩124,812 | ₩126,000 |
| November 2021 | ₩122,831 | ₩124,000 |
| October 2021 | ₩140,661 | ₩142,000 |
| September 2021 | ₩151,557 | ₩153,000 |
| August 2021 | ₩169,388 | ₩171,000 |
| July 2021 | ₩174,340 | ₩176,000 |
| June 2021 | ₩175,331 | ₩177,000 |
| May 2021 | ₩168,397 | ₩170,000 |
| April 2021 | ₩169,883 | ₩171,500 |
| March 2021 | ₩181,274 | ₩183,000 |
| February 2021 | ₩162,454 | ₩164,000 |
| January 2021 | ₩166,416 | ₩168,000 |
| December 2020 | ₩163,939 | ₩165,500 |
| November 2020 | ₩164,435 | ₩166,000 |
| October 2020 | ₩157,996 | ₩159,500 |
| September 2020 | ₩175,826 | ₩177,500 |
| August 2020 | ₩150,071 | ₩151,500 |
| July 2020 | ₩151,557 | ₩153,000 |
| June 2020 | ₩156,015 | ₩157,500 |
| May 2020 | ₩159,482 | ₩161,000 |
| April 2020 | ₩146,604 | ₩148,000 |
| March 2020 | ₩134,718 | ₩136,000 |
| February 2020 | ₩132,241 | ₩133,500 |
| January 2020 | ₩144,623 | ₩146,000 |
| December 2019 | ₩153,538 | ₩155,000 |
| November 2019 | ₩156,015 | ₩157,500 |
| October 2019 | ₩156,015 | ₩157,500 |
| September 2019 | ₩143,137 | ₩144,500 |
| August 2019 | ₩141,652 | ₩143,000 |
| July 2019 | ₩135,708 | ₩137,000 |
| June 2019 | ₩133,232 | ₩134,500 |
| May 2019 | ₩157,996 | ₩159,500 |
| April 2019 | ₩156,015 | ₩157,500 |
| March 2019 | ₩163,939 | ₩165,500 |
| February 2019 | ₩188,208 | ₩190,000 |
| January 2019 | ₩166,416 | ₩168,000 |
| December 2018 | ₩165,425 | ₩167,000 |
| November 2018 | ₩157,501 | ₩159,000 |
| October 2018 | ₩157,005 | ₩158,500 |
| September 2018 | ₩156,510 | ₩158,000 |
| August 2018 | ₩152,548 | ₩154,000 |
| July 2018 | ₩149,576 | ₩151,000 |
| June 2018 | ₩166,416 | ₩168,000 |
| May 2018 | ₩148,090 | ₩149,500 |
| April 2018 | ₩155,024 | ₩156,500 |
| March 2018 | ₩136,203 | ₩137,500 |
| February 2018 | ₩131,251 | ₩132,500 |
| January 2018 | ₩143,633 | ₩145,000 |
| December 2017 | ₩138,680 | ₩140,000 |
| November 2017 | ₩150,567 | ₩152,000 |
| October 2017 | ₩155,520 | ₩157,000 |
| September 2017 | ₩161,958 | ₩163,500 |
| August 2017 | ₩167,406 | ₩169,000 |
| July 2017 | ₩184,741 | ₩186,500 |
| June 2017 | ₩178,798 | ₩180,500 |
| May 2017 | ₩190,685 | ₩192,500 |
| April 2017 | ₩164,930 | ₩166,500 |
| March 2017 | ₩164,930 | ₩166,500 |
| February 2017 | ₩170,873 | ₩172,500 |
| January 2017 | ₩161,463 | ₩163,000 |
| December 2016 | ₩177,312 | ₩179,000 |
| November 2016 | ₩182,265 | ₩184,000 |
| October 2016 | ₩199,105 | ₩201,000 |
| September 2016 | ₩213,468 | ₩215,500 |
| August 2016 | ₩199,105 | ₩201,000 |
| July 2016 | ₩198,609 | ₩200,500 |
| June 2016 | ₩214,954 | ₩217,000 |
| May 2016 | ₩211,982 | ₩214,000 |
| April 2016 | ₩192,666 | ₩194,500 |
| March 2016 | ₩188,208 | ₩190,000 |
| February 2016 | ₩193,657 | ₩195,500 |
| January 2016 | ₩217,926 | ₩220,000 |
| December 2015 | ₩189,199 | ₩191,000 |
| November 2015 | ₩190,685 | ₩192,500 |
| October 2015 | ₩193,161 | ₩195,000 |
| September 2015 | ₩197,619 | ₩199,500 |
| August 2015 | ₩176,322 | ₩178,000 |
| July 2015 | ₩169,883 | ₩171,500 |
| June 2015 | ₩192,171 | ₩194,000 |
| May 2015 | ₩186,227 | ₩188,000 |
| April 2015 | ₩202,572 | ₩204,500 |
| March 2015 | ₩193,161 | ₩195,000 |
| February 2015 | ₩179,293 | ₩181,000 |
| January 2015 | ₩189,694 | ₩191,500 |
| December 2014 | ₩194,152 | ₩196,000 |
| November 2014 | ₩194,647 | ₩196,500 |
| October 2014 | ₩191,180 | ₩193,000 |
| September 2014 | ₩165,921 | ₩167,500 |
| August 2014 | ₩154,034 | ₩155,500 |
| July 2014 | ₩134,222 | ₩135,500 |
| June 2014 | ₩119,364 | ₩120,500 |
| May 2014 | ₩112,430 | ₩113,500 |
| April 2014 | ₩107,972 | ₩109,000 |
| March 2014 | ₩111,934 | ₩113,000 |
| February 2014 | ₩118,868 | ₩120,000 |
| January 2014 | ₩105,991 | ₩107,000 |
| December 2013 | ₩99,057 | ₩100,000 |
| November 2013 | ₩90,934 | ₩91,800 |
| October 2013 | ₩91,430 | ₩92,300 |
| September 2013 | ₩95,293 | ₩96,200 |
| August 2013 | ₩100,048 | ₩101,000 |
| July 2013 | ₩97,373 | ₩98,300 |
| June 2013 | ₩94,500 | ₩95,400 |
| May 2013 | ₩102,029 | ₩103,000 |
| April 2013 | ₩105,000 | ₩106,000 |
| March 2013 | ₩97,373 | ₩98,300 |
| February 2013 | ₩113,916 | ₩115,000 |
| January 2013 | ₩118,868 | ₩120,000 |
| December 2012 | ₩99,552 | ₩100,500 |
| November 2012 | ₩109,953 | ₩111,000 |
| October 2012 | ₩112,430 | ₩113,500 |
| September 2012 | ₩95,986 | ₩96,900 |
| August 2012 | ₩92,618 | ₩93,500 |
| July 2012 | ₩84,199 | ₩85,000 |
| June 2012 | ₩77,364 | ₩78,100 |
| May 2012 | ₩61,911 | ₩62,500 |
| April 2012 | ₩77,364 | ₩78,100 |
| March 2012 | ₩79,246 | ₩80,000 |
| February 2012 | ₩81,227 | ₩82,000 |
| January 2012 | ₩88,062 | ₩88,900 |
| December 2011 | ₩74,293 | ₩75,000 |
| November 2011 | ₩70,430 | ₩71,100 |
| October 2011 | ₩75,977 | ₩76,700 |
| September 2011 | ₩66,071 | ₩66,700 |
| August 2011 | ₩87,269 | ₩88,100 |
| July 2011 | ₩100,048 | ₩101,000 |
| June 2011 | ₩106,982 | ₩108,000 |
| May 2011 | ₩92,519 | ₩93,400 |
| April 2011 | ₩104,505 | ₩105,500 |
| March 2011 | ₩104,010 | ₩105,000 |
| February 2011 | ₩106,486 | ₩107,500 |
| January 2011 | ₩109,953 | ₩111,000 |
| December 2010 | ₩93,312 | ₩94,200 |
| November 2010 | ₩74,986 | ₩75,700 |
| October 2010 | ₩70,529 | ₩71,200 |
| September 2010 | ₩59,533 | ₩60,100 |
| August 2010 | ₩58,146 | ₩58,700 |
| July 2010 | ₩62,307 | ₩62,900 |
| June 2010 | ₩60,425 | ₩61,000 |
| May 2010 | ₩54,977 | ₩55,500 |
| April 2010 | ₩61,812 | ₩62,400 |
| March 2010 | ₩65,477 | ₩66,100 |
| February 2010 | ₩55,571 | ₩56,100 |
| January 2010 | ₩53,293 | ₩53,800 |
| December 2009 | ₩56,165 | ₩56,700 |
| November 2009 | ₩51,708 | ₩52,200 |
| October 2009 | ₩64,684 | ₩65,300 |
| September 2009 | ₩68,647 | ₩69,300 |
| August 2009 | ₩69,241 | ₩69,900 |
| July 2009 | ₩74,194 | ₩74,900 |
| June 2009 | ₩80,831 | ₩81,600 |
| May 2009 | ₩94,104 | ₩95,000 |
| April 2009 | ₩108,227 | ₩104,000 |
| March 2009 | ₩105,625 | ₩101,500 |
| February 2009 | ₩98,861 | ₩95,000 |
| January 2009 | ₩95,739 | ₩92,000 |
| December 2008 | ₩92,617 | ₩89,000 |
| November 2008 | ₩89,495 | ₩86,000 |
| October 2008 | ₩87,414 | ₩84,000 |
| September 2008 | ₩100,422 | ₩96,500 |
| August 2008 | ₩100,214 | ₩96,300 |
| July 2008 | ₩103,856 | ₩99,800 |
| June 2008 | ₩106,145 | ₩102,000 |
| May 2008 | ₩116,552 | ₩112,000 |
| April 2008 | ₩105,625 | ₩101,500 |
| March 2008 | ₩114,991 | ₩110,500 |
| February 2008 | ₩104,584 | ₩100,500 |
| January 2008 | ₩101,046 | ₩97,100 |
| December 2007 | ₩105,105 | ₩101,000 |
| November 2007 | ₩108,747 | ₩104,500 |
| October 2007 | ₩112,389 | ₩108,000 |
| September 2007 | ₩125,918 | ₩121,000 |
| August 2007 | ₩125,918 | ₩121,000 |
| July 2007 | ₩111,869 | ₩107,500 |
| June 2007 | ₩103,336 | ₩99,300 |
| May 2007 | ₩107,186 | ₩103,000 |
| April 2007 | ₩87,310 | ₩83,900 |
| March 2007 | ₩83,667 | ₩80,400 |
| February 2007 | ₩88,142 | ₩84,700 |
| January 2007 | ₩93,658 | ₩90,000 |
| December 2006 | ₩97,508 | ₩93,700 |
| November 2006 | ₩93,450 | ₩89,800 |
| October 2006 | ₩80,337 | ₩77,200 |
| September 2006 | ₩72,325 | ₩69,500 |
| August 2006 | ₩76,903 | ₩73,900 |
| July 2006 | ₩70,659 | ₩67,900 |
| June 2006 | ₩71,700 | ₩68,900 |
| May 2006 | ₩75,446 | ₩72,500 |
| April 2006 | ₩81,170 | ₩78,000 |
| March 2006 | ₩79,089 | ₩76,000 |
| February 2006 | ₩84,292 | ₩81,000 |
| January 2006 | ₩80,025 | ₩76,900 |
| December 2005 | ₩82,731 | ₩79,500 |
| November 2005 | ₩87,206 | ₩83,800 |
| October 2005 | ₩73,365 | ₩70,500 |
| September 2005 | ₩65,560 | ₩63,000 |
| August 2005 | ₩56,195 | ₩54,000 |
| July 2005 | ₩64,520 | ₩62,000 |
| June 2005 | ₩57,131 | ₩54,900 |
| May 2005 | ₩41,313 | ₩39,700 |
| April 2005 | ₩38,244 | ₩36,750 |
| March 2005 | ₩36,422 | ₩35,000 |
| February 2005 | ₩40,377 | ₩38,800 |
| January 2005 | ₩30,335 | ₩29,150 |
| December 2004 | ₩26,380 | ₩25,350 |
| November 2004 | ₩26,016 | ₩25,000 |
| October 2004 | ₩19,096 | ₩18,350 |
| September 2004 | ₩14,673 | ₩14,100 |
| August 2004 | ₩19,772 | ₩19,000 |
| July 2004 | ₩22,166 | ₩21,300 |
| June 2004 | ₩24,611 | ₩23,650 |
| May 2004 | ₩23,414 | ₩22,500 |
| April 2004 | ₩20,709 | ₩19,900 |
| March 2004 | ₩19,252 | ₩18,500 |
| February 2004 | ₩21,333 | ₩20,500 |
| January 2004 | ₩21,333 | ₩20,500 |
| December 2003 | ₩20,397 | ₩19,600 |
| November 2003 | ₩16,338 | ₩15,700 |
| October 2003 | ₩14,413 | ₩13,850 |
| September 2003 | ₩14,101 | ₩13,550 |
| August 2003 | ₩14,673 | ₩14,100 |
| July 2003 | ₩12,644 | ₩12,150 |
| June 2003 | ₩11,395 | ₩10,950 |
| May 2003 | ₩10,979 | ₩10,550 |
| April 2003 | ₩8,637 | ₩8,300 |
| March 2003 | ₩7,493 | ₩7,200 |
| February 2003 | ₩8,200 | ₩7,880 |
| January 2003 | ₩8,231 | ₩7,910 |
| December 2002 | ₩8,429 | ₩8,100 |
| November 2002 | ₩10,302 | ₩9,900 |
| October 2002 | ₩8,877 | ₩8,530 |
| September 2002 | ₩8,845 | ₩8,500 |
| August 2002 | ₩12,436 | ₩11,950 |
| July 2002 | ₩10,510 | ₩10,100 |
| June 2002 | ₩12,019 | ₩11,550 |
| May 2002 | ₩14,257 | ₩13,700 |
| April 2002 | ₩16,338 | ₩15,700 |
| March 2002 | ₩15,922 | ₩15,300 |
| February 2002 | ₩12,280 | ₩11,800 |
| January 2002 | ₩12,644 | ₩12,150 |
| December 2001 | ₩8,159 | ₩7,840 |
| November 2001 | ₩9,813 | ₩9,430 |
| October 2001 | ₩8,065 | ₩7,750 |
| September 2001 | ₩7,649 | ₩7,350 |
| August 2001 | ₩9,054 | ₩8,700 |
| July 2001 | ₩10,802 | ₩1,730 |
| June 2001 | ₩11,988 | ₩1,920 |
| May 2001 | ₩10,771 | ₩1,725 |
| April 2001 | ₩8,460 | ₩1,355 |
| March 2001 | ₩12,987 | ₩2,080 |
| February 2001 | ₩14,423 | ₩2,310 |
| January 2001 | ₩14,735 | ₩2,360 |
| December 2000 | ₩11,239 | ₩1,800 |
| November 2000 | ₩10,115 | ₩1,620 |
| October 2000 | ₩22,166 | ₩3,550 |
| September 2000 | ₩26,849 | ₩4,300 |
| August 2000 | ₩33,217 | ₩5,320 |
| July 2000 | ₩31,032 | ₩4,970 |
| June 2000 | ₩33,717 | ₩5,400 |
| May 2000 | ₩29,533 | ₩4,730 |
| April 2000 | ₩34,528 | ₩5,530 |
| March 2000 | ₩54,946 | ₩8,800 |
| February 2000 | ₩58,369 | ₩9,348 |
| January 2000 | ₩60,053 | ₩9,618 |
| December 1999 | ₩63,140 | ₩10,112 |
| November 1999 | ₩66,227 | ₩10,607 |
| October 1999 | ₩39,848 | ₩6,382 |
| September 1999 | ₩39,848 | ₩6,382 |
| August 1999 | ₩69,594 | ₩11,146 |
| July 1999 | ₩84,748 | ₩13,573 |
| June 1999 | ₩40,185 | ₩6,436 |
| May 1999 | ₩37,516 | ₩6,008 |
| April 1999 | ₩39,921 | ₩6,394 |
| March 1999 | ₩34,149 | ₩5,469 |
| February 1999 | ₩30,831 | ₩4,938 |
| January 1999 | ₩36,987 | ₩5,924 |
| December 1998 | ₩25,011 | ₩4,006 |
| November 1998 | ₩19,479 | ₩3,120 |
| October 1998 | ₩12,986 | ₩2,080 |
| September 1998 | ₩11,592 | ₩1,856 |
| August 1998 | ₩11,495 | ₩1,841 |
| July 1998 | ₩14,429 | ₩2,311 |
| June 1998 | ₩12,650 | ₩2,026 |
| May 1998 | ₩13,107 | ₩2,099 |
| April 1998 | ₩23,664 | ₩3,790 |
| March 1998 | ₩32,706 | ₩5,238 |
| February 1998 | ₩44,154 | ₩7,072 |
| January 1998 | ₩37,660 | ₩6,032 |
| December 1997 | ₩30,703 | ₩5,100 |
| November 1997 | ₩43,597 | ₩7,241 |
| October 1997 | ₩47,771 | ₩7,934 |
| September 1997 | ₩83,020 | ₩13,789 |
| August 1997 | ₩90,441 | ₩15,021 |
| July 1997 | ₩95,078 | ₩15,792 |
| June 1997 | ₩92,296 | ₩15,329 |
| May 1997 | ₩93,687 | ₩15,560 |
| April 1997 | ₩99,253 | ₩16,485 |
| March 1997 | ₩95,078 | ₩15,792 |
| February 1997 | ₩87,658 | ₩14,559 |
| January 1997 | ₩102,499 | ₩17,024 |
| December 1996 | ₩89,143 | ₩15,197 |
| November 1996 | ₩109,782 | ₩18,716 |
| October 1996 | ₩111,538 | ₩19,015 |
| September 1996 | ₩105,391 | ₩17,967 |
| August 1996 | ₩117,247 | ₩19,989 |
| July 1996 | ₩128,664 | ₩21,935 |
| June 1996 | ₩129,543 | ₩22,085 |
| May 1996 | ₩142,716 | ₩24,331 |
| April 1996 | ₩137,886 | ₩23,507 |
| March 1996 | ₩123,395 | ₩21,037 |
| February 1996 | ₩125,590 | ₩21,411 |
| January 1996 | ₩123,395 | ₩21,037 |
| December 1995 | ₩116,883 | ₩20,363 |
000120.KS
Price: ₩114,000
52 week price:
Dividend Yield: 0.42%
Earnings Per Share: 8501.78 KRW
P/E Ratio: 14.56
Exchange: KSC
Sector: Industrials
Industry: Integrated Freight & Logistics
Market Capitalization: 2.4 trillion
Average Dividend Frequency: 1