CJ(1P) - Price History
Monthly price history for 001045.KS (CJ(1P))
Date | Adjusted price | Real 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:
Exchange: KSC
Sector: Industrials
Industry: Conglomerates
Market Capitalization: 3.9 trillion
Average Dividend Frequency: 1