CJ(1P) - Price History

Monthly price history for 001045.KS (CJ(1P))

DateAdjusted priceReal price
May 2024 ₩64,200 ₩64,200
April 2024 ₩60,500 ₩60,500
March 2024 ₩60,426 ₩63,500
February 2024 ₩52,242 ₩54,900
January 2024 ₩47,484 ₩49,900
December 2023 ₩49,197 ₩51,700
November 2023 ₩46,913 ₩49,300
October 2023 ₩42,726 ₩44,900
September 2023 ₩45,010 ₩47,300
August 2023 ₩42,631 ₩44,800
July 2023 ₩41,013 ₩43,100
June 2023 ₩42,536 ₩44,700
May 2023 ₩48,055 ₩50,500
April 2023 ₩49,197 ₩51,700
March 2023 ₩50,053 ₩52,600
February 2023 ₩47,865 ₩50,300
January 2023 ₩47,579 ₩50,000
December 2022 ₩46,818 ₩49,200
November 2022 ₩44,811 ₩49,600
October 2022 ₩42,733 ₩47,300
September 2022 ₩42,913 ₩47,500
August 2022 ₩45,082 ₩49,900
July 2022 ₩43,456 ₩48,100
June 2022 ₩44,856 ₩49,650
May 2022 ₩46,979 ₩52,000
April 2022 ₩47,521 ₩52,600
March 2022 ₩46,347 ₩51,300
February 2022 ₩44,269 ₩49,000
January 2022 ₩42,010 ₩46,500
December 2021 ₩48,605 ₩53,800
November 2021 ₩48,281 ₩55,800
October 2021 ₩52,867 ₩61,100
September 2021 ₩52,435 ₩60,600
August 2021 ₩54,338 ₩62,800
July 2021 ₩53,905 ₩62,300
June 2021 ₩56,328 ₩65,100
May 2021 ₩57,453 ₩66,400
April 2021 ₩52,781 ₩61,000
March 2021 ₩48,714 ₩56,300
February 2021 ₩48,281 ₩55,800
January 2021 ₩52,521 ₩60,700
December 2020 ₩49,060 ₩56,700
November 2020 ₩42,058 ₩50,500
October 2020 ₩38,893 ₩46,700
September 2020 ₩38,185 ₩45,850
August 2020 ₩38,310 ₩46,000
July 2020 ₩35,728 ₩42,900
June 2020 ₩37,186 ₩44,650
May 2020 ₩34,729 ₩41,700
April 2020 ₩33,355 ₩40,050
March 2020 ₩26,859 ₩32,250
February 2020 ₩32,730 ₩39,300
January 2020 ₩33,979 ₩40,800
December 2019 ₩38,518 ₩46,250
November 2019 ₩33,797 ₩42,300
October 2019 ₩32,758 ₩41,000
September 2019 ₩34,995 ₩43,800
August 2019 ₩33,278 ₩41,650
July 2019 ₩41,387 ₩51,800
June 2019 ₩43,864 ₩54,900
May 2019 ₩42,026 ₩52,600
April 2019 ₩48,898 ₩61,200
March 2019 ₩46,101 ₩57,700
February 2019 ₩45,302 ₩56,700
January 2019 ₩42,825 ₩53,600
December 2018 ₩41,547 ₩52,000
November 2018 ₩40,281 ₩59,300
October 2018 ₩34,621 ₩50,967
September 2018 ₩42,781 ₩62,981
August 2018 ₩41,879 ₩61,652
July 2018 ₩44,031 ₩64,821
June 2018 ₩47,018 ₩69,218
May 2018 ₩48,685 ₩71,671
April 2018 ₩50,421 ₩74,227
March 2018 ₩47,990 ₩70,649
February 2018 ₩49,449 ₩72,796
January 2018 ₩54,171 ₩79,748
December 2017 ₩53,546 ₩78,828
November 2017 ₩58,054 ₩87,110
October 2017 ₩56,010 ₩84,043
September 2017 ₩50,150 ₩75,250
August 2017 ₩54,647 ₩81,998
July 2017 ₩59,008 ₩88,541
June 2017 ₩61,666 ₩92,529
May 2017 ₩63,437 ₩95,187
April 2017 ₩52,603 ₩78,931
March 2017 ₩48,787 ₩73,205
February 2017 ₩48,515 ₩72,796
January 2017 ₩50,150 ₩75,250
December 2016 ₩50,832 ₩76,272
November 2016 ₩48,361 ₩73,921
October 2016 ₩50,435 ₩77,090
September 2016 ₩53,913 ₩82,407
August 2016 ₩56,656 ₩86,599
July 2016 ₩61,271 ₩93,653
June 2016 ₩66,422 ₩101,526
May 2016 ₩70,903 ₩108,376
April 2016 ₩68,897 ₩105,309
March 2016 ₩64,549 ₩98,663
February 2016 ₩77,258 ₩118,089
January 2016 ₩92,977 ₩142,116
December 2015 ₩87,626 ₩133,937
November 2015 ₩88,610 ₩137,004
October 2015 ₩81,005 ₩125,246
September 2015 ₩84,311 ₩130,358
August 2015 ₩88,610 ₩137,004
July 2015 ₩91,916 ₩142,116
June 2015 ₩95,884 ₩148,250
May 2015 ₩85,634 ₩132,403
April 2015 ₩76,046 ₩117,578
March 2015 ₩58,853 ₩90,995
February 2015 ₩59,911 ₩92,631
January 2015 ₩55,282 ₩85,474
December 2014 ₩50,322 ₩77,806
November 2014 ₩49,334 ₩77,295
October 2014 ₩61,276 ₩96,005
September 2014 ₩65,909 ₩103,264
August 2014 ₩68,845 ₩107,865
July 2014 ₩55,207 ₩86,496
June 2014 ₩48,290 ₩75,659
May 2014 ₩45,614 ₩71,467
April 2014 ₩38,566 ₩60,425
March 2014 ₩38,697 ₩60,629
February 2014 ₩36,413 ₩57,051
January 2014 ₩28,191 ₩44,168
December 2013 ₩26,494 ₩41,510
November 2013 ₩24,063 ₩38,647
October 2013 ₩23,490 ₩37,727
September 2013 ₩24,827 ₩39,874
August 2013 ₩22,344 ₩35,887
July 2013 ₩25,209 ₩40,488
June 2013 ₩23,999 ₩38,545
May 2013 ₩27,978 ₩44,935
April 2013 ₩24,890 ₩39,976
March 2013 ₩21,007 ₩33,740
February 2013 ₩19,861 ₩31,899
January 2013 ₩17,124 ₩27,503
December 2012 ₩16,328 ₩26,225
November 2012 ₩14,783 ₩24,385
October 2012 ₩14,566 ₩24,027
September 2012 ₩14,132 ₩23,311
August 2012 ₩12,087 ₩19,937
July 2012 ₩11,188 ₩18,455
June 2012 ₩11,622 ₩19,170
May 2012 ₩11,405 ₩18,812
April 2012 ₩11,715 ₩19,324
March 2012 ₩12,118 ₩19,988
February 2012 ₩12,149 ₩20,039
January 2012 ₩11,839 ₩19,528
December 2011 ₩12,087 ₩19,937
November 2011 ₩11,795 ₩20,142
October 2011 ₩12,004 ₩20,499
September 2011 ₩12,333 ₩21,062
August 2011 ₩13,471 ₩23,004
July 2011 ₩14,100 ₩24,078
June 2011 ₩12,782 ₩21,829
May 2011 ₩13,411 ₩22,902
April 2011 ₩14,159 ₩24,180
March 2011 ₩14,040 ₩23,976
February 2011 ₩13,770 ₩23,516
January 2011 ₩14,938 ₩25,509
December 2010 ₩16,764 ₩28,628
November 2010 ₩16,778 ₩29,497
October 2010 ₩16,109 ₩28,321
September 2010 ₩16,807 ₩29,548
August 2010 ₩17,156 ₩30,161
July 2010 ₩15,585 ₩27,401
June 2010 ₩13,492 ₩23,720
May 2010 ₩12,678 ₩22,289
April 2010 ₩13,201 ₩23,209
March 2010 ₩13,201 ₩23,209
February 2010 ₩13,027 ₩22,902
January 2010 ₩13,201 ₩23,209
December 2009 ₩13,259 ₩23,311
November 2009 ₩12,273 ₩22,340
October 2009 ₩11,880 ₩21,624
September 2009 ₩12,750 ₩23,209
August 2009 ₩11,262 ₩20,499
July 2009 ₩11,571 ₩21,062
June 2009 ₩10,841 ₩19,733
May 2009 ₩10,110 ₩18,403
April 2009 ₩10,251 ₩18,659
March 2009 ₩9,212 ₩16,768
February 2009 ₩8,285 ₩15,081
January 2009 ₩8,088 ₩14,723
December 2008 ₩8,313 ₩15,132
November 2008 ₩6,655 ₩13,496
October 2008 ₩5,546 ₩11,247
September 2008 ₩10,234 ₩20,755
August 2008 ₩10,360 ₩21,011
July 2008 ₩10,310 ₩20,908
June 2008 ₩11,747 ₩23,822
May 2008 ₩13,234 ₩26,838
April 2008 ₩13,864 ₩28,116
March 2008 ₩13,360 ₩27,094
February 2008 ₩12,856 ₩26,072
January 2008 ₩13,184 ₩26,736
December 2007 ₩15,326 ₩31,081
November 2007 ₩15,099 ₩30,621
October 2007 ₩17,696 ₩35,887
September 2007 ₩13,562 ₩27,503
August 2007 ₩25,510 ₩32,593
July 2007 ₩27,224 ₩34,783
June 2007 ₩26,014 ₩33,237
May 2007 ₩22,939 ₩29,308
April 2007 ₩23,141 ₩29,565
March 2007 ₩21,603 ₩27,601
February 2007 ₩22,082 ₩28,213
January 2007 ₩25,082 ₩32,045
December 2006 ₩27,023 ₩34,525
November 2006 ₩25,757 ₩34,461
October 2006 ₩25,227 ₩33,752
September 2006 ₩25,709 ₩34,396
August 2006 ₩26,094 ₩34,911
July 2006 ₩24,409 ₩32,657
June 2006 ₩25,998 ₩34,783
May 2006 ₩27,201 ₩36,393
April 2006 ₩32,882 ₩43,994
March 2006 ₩31,004 ₩41,481
February 2006 ₩31,871 ₩42,641
January 2006 ₩32,208 ₩43,092
December 2005 ₩30,475 ₩40,773
November 2005 ₩29,153 ₩40,580
October 2005 ₩21,032 ₩29,275
September 2005 ₩19,898 ₩27,697
August 2005 ₩19,898 ₩27,697
July 2005 ₩21,009 ₩29,243
June 2005 ₩20,361 ₩28,341
May 2005 ₩19,181 ₩26,699
April 2005 ₩19,435 ₩27,053
March 2005 ₩20,500 ₩28,535
February 2005 ₩18,880 ₩26,280
January 2005 ₩16,335 ₩22,738
December 2004 ₩16,474 ₩22,931
November 2004 ₩15,324 ₩23,027
October 2004 ₩14,295 ₩21,481
September 2004 ₩13,116 ₩19,710
August 2004 ₩12,130 ₩18,229
July 2004 ₩11,445 ₩17,198
June 2004 ₩11,702 ₩17,585
May 2004 ₩11,637 ₩17,488
April 2004 ₩13,073 ₩19,646
March 2004 ₩11,787 ₩17,713
February 2004 ₩11,980 ₩18,003
January 2004 ₩11,230 ₩16,876
December 2003 ₩10,416 ₩15,652
November 2003 ₩9,361 ₩15,813
October 2003 ₩9,609 ₩16,232
September 2003 ₩8,446 ₩14,267
August 2003 ₩8,770 ₩14,815
July 2003 ₩8,541 ₩14,428
June 2003 ₩7,816 ₩13,205
May 2003 ₩7,740 ₩13,076
April 2003 ₩6,368 ₩10,757
March 2003 ₩5,967 ₩10,081
February 2003 ₩6,501 ₩10,982
January 2003 ₩6,730 ₩11,369
December 2002 ₩8,236 ₩13,913
November 2002 ₩7,330 ₩13,720
October 2002 ₩6,538 ₩12,238
September 2002 ₩6,710 ₩12,560
August 2002 ₩7,484 ₩14,010
July 2002 ₩6,263 ₩11,723
June 2002 ₩5,833 ₩10,918
May 2002 ₩7,433 ₩13,913
April 2002 ₩7,502 ₩14,042
March 2002 ₩8,706 ₩16,296
February 2002 ₩7,846 ₩14,686
January 2002 ₩7,398 ₩13,849
December 2001 ₩6,438 ₩12,850
November 2001 ₩5,873 ₩11,723
October 2001 ₩4,421 ₩8,824
September 2001 ₩4,260 ₩8,502
August 2001 ₩4,260 ₩8,502
July 2001 ₩4,260 ₩8,502
June 2001 ₩4,582 ₩9,147
May 2001 ₩4,969 ₩9,919
April 2001 ₩4,195 ₩8,374
March 2001 ₩4,163 ₩8,309
February 2001 ₩4,792 ₩9,565
January 2001 ₩4,421 ₩8,824
December 2000 ₩4,097 ₩9,340
November 2000 ₩3,941 ₩8,986
October 2000 ₩4,167 ₩9,501
September 2000 ₩4,153 ₩9,469
August 2000 ₩4,549 ₩10,370
July 2000 ₩4,831 ₩11,014
June 2000 ₩4,605 ₩10,499
May 2000 ₩3,842 ₩8,760
April 2000 ₩4,718 ₩10,757
March 2000 ₩6,696 ₩15,266
February 2000 ₩6,188 ₩14,106
January 2000 ₩8,335 ₩19,002
December 1999 ₩11,317 ₩27,375
November 1999 ₩8,543 ₩20,666
October 1999 ₩7,478 ₩18,089
September 1999 ₩7,212 ₩17,445
August 1999 ₩10,318 ₩24,960
July 1999 ₩8,987 ₩21,739
June 1999 ₩8,343 ₩20,182
May 1999 ₩4,549 ₩11,004
April 1999 ₩5,436 ₩13,151
March 1999 ₩4,260 ₩10,306
February 1999 ₩2,663 ₩6,441
January 1999 ₩3,417 ₩8,266
December 1998 ₩4,336 ₩10,664
November 1998 ₩2,146 ₩5,278
October 1998 ₩1,020 ₩2,508
September 1998 ₩975 ₩2,398
August 1998 ₩975 ₩2,398
July 1998 ₩845 ₩2,079
June 1998 ₩597 ₩1,467
May 1998 ₩567 ₩1,396
April 1998 ₩569 ₩1,399
March 1998 ₩818 ₩2,011
February 1998 ₩946 ₩2,326
January 1998 ₩1,075 ₩2,644
December 1997 ₩831 ₩2,111
November 1997 ₩1,113 ₩2,827
October 1997 ₩1,423 ₩3,614
September 1997 ₩1,803 ₩4,580
August 1997 ₩1,972 ₩5,010
July 1997 ₩1,930 ₩4,902
June 1997 ₩2,113 ₩5,368
May 1997 ₩1,930 ₩4,902
April 1997 ₩2,127 ₩5,403
March 1997 ₩2,113 ₩5,368
February 1997 ₩1,902 ₩4,831
January 1997 ₩2,043 ₩5,189
December 1996 ₩1,999 ₩5,211
November 1996 ₩2,333 ₩6,080
October 1996 ₩2,413 ₩6,288
September 1996 ₩2,493 ₩6,497
August 1996 ₩2,653 ₩6,914
July 1996 ₩2,933 ₩7,643
June 1996 ₩2,813 ₩7,331
May 1996 ₩3,212 ₩8,373
April 1996 ₩3,506 ₩9,137
March 1996 ₩2,999 ₩7,817
February 1996 ₩2,719 ₩7,087
January 1996 ₩3,586 ₩9,346
December 1995 ₩3,541 ₩9,231

001045.KS

Price: ₩64,200

52 week price:
41400.00
66800.00

Exchange: KSC

Sector: Industrials

Industry: Conglomerates

Market Capitalization: 3.9 trillion

Average Dividend Frequency: 1

Links: