KRX · 00104K · stock
CJ Corporation (00104K) stock price history
Every KRX trading session of CJ Corporation from Feb 8, 2021 to Nov 13, 2026: 1,404 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.
00104K adjusted close, 2021 to 2026
- ₩194,500
- All time high, 2026
- ₩200,000
- 52 week high, ₩106,200 low
- 1,404
- Daily sessions since 2021
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
00104K key facts
- CJ Corporation (00104K) closed at ₩110,800 on Nov 13, 2026 on KRX.
- 00104K's all time high close is ₩194,500, set on Apr 29, 2026; its all time low close is ₩48,619 on Jul 7, 2023.
- 00104K's 52 week range is ₩106,200 to ₩200,000.
- 00104K returned -23.7% over the year to Nov 13, 2026 and +63.8% over five years.
- Since Feb 8, 2021 00104K returned +63%, +8.9% a year compounded.
- 00104K's deepest drawdown was -43.5% from Apr 29, 2026 to Oct 30, 2026.
- DataCedar holds 1,404 daily sessions of 00104K history from Feb 8, 2021 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
00104K price chart, 2021 to 2026
00104K returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.3% |
| 3 months | -14.6% |
| 6 months | -37.2% |
| Year to date | -26.0% |
| 1 year | -23.7% |
| 3 years | +69.3% |
| 5 years | +63.8% |
| 10 years | n/a |
| Since Feb 8, 2021 | +63.1% |
| Compound annual growth, 5.8 years | +8.9% |
00104K records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩194,500 on Apr 29, 2026
- All time low close
- ₩48,619 on Jul 7, 2023
- 52 week high
- ₩200,000 on May 15, 2026
- 52 week low
- ₩106,200 on Nov 6, 2026
- Deepest drawdown
- -43.5% from Apr 29, 2026 to Oct 30, 2026, not yet recovered
- Best single session
- +10.1% on Jun 1, 2026
- Worst single session
- -18.4% on May 18, 2026
- Volatility, 1 year annualised
- 45.3%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2025, +100%
- Worst calendar year
- 2023, -4%
00104K 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. 2021 starts on Feb 8, 2021; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩149,818 | ₩200,000 | ₩106,200 | ₩110,800 | -26.0% | 1.9M | 209 |
| 2025 | ₩74,985 | ₩171,515 | ₩72,321 | ₩149,720 | +100.4% | 3.2M | 241 |
| 2024 | ₩65,163 | ₩99,346 | ₩60,475 | ₩74,700 | +15.6% | 2.9M | 243 |
| 2023 | ₩66,633 | ₩79,132 | ₩47,884 | ₩64,611 | -3.6% | 1.7M | 244 |
| 2022 | ₩63,197 | ₩68,287 | ₩54,765 | ₩67,001 | +7.1% | 1.2M | 244 |
| 2021 | ₩68,006 | ₩79,441 | ₩56,486 | ₩62,576 | n/a | 2M | 223 |
00104K monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₩110,800 | +0.8% |
| October 2026 | ₩109,900 | -16.7% |
| September 2026 | ₩131,900 | +4.3% |
| August 2026 | ₩126,500 | +0.3% |
| July 2026 | ₩126,100 | -16.2% |
| June 2026 | ₩150,400 | +1.5% |
| May 2026 | ₩148,200 | -22.8% |
| April 2026 | ₩192,000 | +14.3% |
| March 2026 | ₩168,000 | -5.8% |
| February 2026 | ₩178,289 | +2.1% |
| January 2026 | ₩174,558 | +16.6% |
| December 2025 | ₩149,720 | -0.7% |
About the 00104K data
Daily bars. 1,404 sessions from Feb 8, 2021 to Nov 13, 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 Nov 10, 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 Feb 8, 2021, 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/krx%3A00104K/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
00104K share price history
