KRX · 001045 · stock

CJ Corporation (001045) stock price history

Every KRX trading session of CJ Corporation from Jan 4, 2000 to Sep 28, 2026: 6,683 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 001045 data, free keyYear by year table

001045 adjusted close, 2000 to 2026

001045CJ Corporation
₩67,500-27.1% over one year
20052010201520202025
₩102,860
All time high, 2025
₩100,548
52 week high, ₩63,300 low
6,683
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

001045 key facts

  • CJ Corporation (001045) closed at ₩67,500 on Sep 28, 2026 on KRX.
  • 001045's all time high close is ₩102,860, set on Sep 22, 2025; its all time low close is ₩3,985 on Oct 27, 2008.
  • 001045's 52 week range is ₩63,300 to ₩100,548.
  • 001045 returned -27.1% over the year to Sep 28, 2026 and +39.1% over five years.
  • Over ten years 001045 returned +35%, +3.0% a year compounded.
  • 001045's deepest drawdown was -92.0% from Apr 25, 2006 to Oct 27, 2008.
  • DataCedar holds 6,683 daily sessions of 001045 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

001045 price chart, 2000 to 2026

001045 adjusted close, Jan 4, 2000 to Sep 28, 2026₩4,947₩13,147₩34,937₩92,843200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

001045 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-3.0%
3 months+1.0%
6 months-22.8%
Year to date-21.5%
1 year-27.1%
3 years+63.1%
5 years+39.1%
10 years+34.6%
Since Jan 4, 2000+223.6%
Compound annual growth, 26.7 years+4.5%

001045 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₩102,860 on Sep 22, 2025
All time low close
₩3,985 on Oct 27, 2008
52 week high
₩100,548 on Feb 12, 2026
52 week low
₩63,300 on Jul 9, 2026
Deepest drawdown
-92.0% from Apr 25, 2006 to Oct 27, 2008, recovered Aug 4, 2014
Best single session
+22.9% on Feb 13, 2020
Worst single session
-66.5% on Sep 28, 2007
Volatility, 1 year annualised
38.6%
Sessions closing higher, 1 year
44%
Growth of 1 since 2000
3.2×
Best calendar year
2014, +90%
Worst calendar year
2007, -64%

001045 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩86,102₩100,548₩63,300₩67,500-21.5%974.4K181
2025₩52,586₩106,905₩51,482₩86,005+63.0%2M241
2024₩45,228₩61,411₩42,298₩52,769+16.7%874.7K244
2023₩43,522₩48,553₩36,218₩45,228+5.1%483.8K245
2022₩44,352₩47,259₩37,292₩43,041-3.7%472K244
2021₩45,261₩53,932₩41,284₩44,684-0.9%1.1M248
2020₩35,411₩47,470₩20,672₩45,102+27.4%4.7M248
2019₩38,269₩56,265₩29,271₩35,411-7.3%2.5M246
2018₩48,435₩49,933₩30,365₩38,195-20.6%1.1M244
2017₩45,969₩61,517₩41,072₩48,123+5.4%1.7M241
2016₩76,882₩84,389₩40,843₩45,663-42.0%1.7M246
2015₩45,413₩89,341₩44,938₩78,683+74.2%3.2M249
2014₩23,777₩69,105₩22,928₩45,175+90.0%4M245
2013₩14,646₩31,004₩14,646₩23,777+62.3%2.4M247
2012₩10,945₩14,788₩9,945₩14,646+35.2%960.5K248
2011₩15,149₩15,230₩9,679₩10,834-27.8%929.4K248
2010₩11,712₩16,397₩11,114₩15,015+26.5%2.1M251
2009₩7,536₩12,333₩6,581₩11,868+59.6%1.6M253
2008₩13,493₩13,920₩3,508₩7,435-45.6%2M257
2007₩37,694₩41,906₩10,412₩13,673-64.3%4.7M246
2006₩43,878₩51,642₩33,619₩38,265-12.8%2.1M248
2005₩24,601₩44,086₩23,114₩43,878+82.4%1.7M259
2004₩15,643₩25,750₩15,450₩24,060+53.8%2.7M262
2003₩12,916₩16,294₩8,999₩15,643+21.1%3.5M261
2002₩12,609₩16,140₩8,910₩12,916+2.4%7.6M261
2001₩7,235₩12,609₩6,105₩12,609+74.3%6M261
2000₩18,213₩20,907₩4,790₩7,235n/a10.3M259

001045 monthly closes, last 12 months

MonthMonth end closeChange
September 2026₩67,500-2.2%
August 2026₩69,000+1.8%
July 2026₩67,800+0.9%
June 2026₩67,200-14.9%
May 2026₩79,000-12.3%
April 2026₩90,100+7.3%
March 2026₩84,000-12.1%
February 2026₩95,540-0.1%
January 2026₩95,636+11.2%
December 2025₩86,005+1.5%
November 2025₩84,753-3.7%
October 2025₩88,028-8.1%

About the 001045 data

Daily bars. 6,683 sessions from Jan 4, 2000 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/001045/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

Common questions

001045 share price history

Start with any symbol.

Start free