Skip to main content
CJ Cheiljedang Corporation (KRX:097950)
South Korea flag South Korea · Delayed Price · Currency is KRW
190,000
-5,900 (-3.01%)
Mar 9, 2026, 3:30 PM KST

CJ Cheiljedang Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026192,600.00196,500.00192,600.00195,900.00195,900.00-0.61%60,598
Mar 5, 2026199,100.00199,600.00195,200.00197,100.00197,100.003.57%82,706
Mar 4, 2026201,500.00202,500.00189,800.00190,300.00190,300.00-8.29%174,761
Mar 3, 2026212,500.00213,000.00207,500.00207,500.00207,500.00-3.04%96,886
Feb 27, 2026216,000.00216,500.00213,500.00214,000.00214,000.00-0.93%66,398
Feb 26, 2026219,500.00220,000.00215,500.00216,000.00216,000.00-1.59%98,353
Feb 25, 2026221,000.00221,500.00218,500.00219,500.00218,000.00-58,274
Feb 24, 2026221,000.00221,500.00218,000.00219,500.00218,000.00-1.13%53,765
Feb 23, 2026222,000.00223,000.00220,000.00222,000.00220,482.920.45%84,370
Feb 20, 2026221,500.00223,500.00220,500.00221,000.00219,489.75-0.67%63,780
Feb 19, 2026223,000.00223,500.00221,000.00222,500.00220,979.50-53,575
Feb 13, 2026229,000.00229,000.00222,000.00222,500.00220,979.50-3.47%78,003
Feb 12, 2026231,500.00231,500.00227,500.00230,500.00228,924.830.88%100,560
Feb 11, 2026230,500.00235,000.00227,500.00228,500.00226,938.50-147,121
Feb 10, 2026219,500.00230,000.00218,500.00228,500.00226,938.504.34%183,306
Feb 9, 2026220,500.00222,500.00218,000.00219,000.00217,503.420.23%80,952
Feb 6, 2026220,000.00220,000.00214,000.00218,500.00217,006.83-1.13%74,484
Feb 5, 2026218,500.00222,000.00217,000.00221,000.00219,489.750.68%100,380
Feb 4, 2026210,500.00220,500.00210,500.00219,500.00218,000.003.54%111,074
Feb 3, 2026210,500.00212,500.00208,500.00212,000.00210,551.250.71%78,292
Feb 2, 2026214,000.00214,500.00208,000.00210,500.00209,061.50-1.41%82,219
Jan 30, 2026214,500.00216,500.00211,500.00213,500.00212,041.00-0.93%71,971
Jan 29, 2026211,500.00215,500.00208,000.00215,500.00214,027.331.17%85,627
Jan 28, 2026214,500.00215,000.00211,500.00213,000.00211,544.42-0.70%60,203
Jan 27, 2026213,500.00215,500.00212,500.00214,500.00213,034.170.70%52,935
Jan 26, 2026215,000.00217,000.00212,500.00213,000.00211,544.42-1.16%48,124
Jan 23, 2026215,000.00215,500.00213,000.00215,500.00214,027.33-48,974
Jan 22, 2026213,000.00215,500.00211,000.00215,500.00214,027.331.17%82,061
Jan 21, 2026211,500.00213,000.00208,500.00213,000.00211,544.42-69,106
Jan 20, 2026207,500.00214,000.00207,000.00213,000.00211,544.422.65%77,342
Jan 19, 2026208,500.00209,000.00206,500.00207,500.00206,082.00-0.48%51,904
Jan 16, 2026211,000.00212,500.00208,500.00208,500.00207,075.17-1.42%55,083
Jan 15, 2026213,000.00213,500.00210,000.00211,500.00210,054.67-0.94%66,496
Jan 14, 2026212,500.00214,000.00209,500.00213,500.00212,041.000.71%68,269
Jan 13, 2026210,000.00213,000.00209,000.00212,000.00210,551.250.95%74,793
Jan 12, 2026209,000.00210,500.00205,500.00210,000.00208,564.921.20%57,126
Jan 9, 2026204,500.00208,500.00203,500.00207,500.00206,082.001.97%80,331
Jan 8, 2026201,500.00204,000.00200,000.00203,500.00202,109.340.25%87,553
Jan 7, 2026205,000.00205,500.00200,500.00203,000.00201,612.76-1.22%118,124
Jan 6, 2026206,500.00207,500.00205,000.00205,500.00204,095.67-0.48%59,350
Jan 5, 2026207,500.00208,000.00206,000.00206,500.00205,088.84-0.24%49,524
Jan 2, 2026208,500.00208,500.00205,500.00207,000.00205,585.42-0.48%55,105
Dec 30, 2025209,500.00210,000.00207,500.00208,000.00206,578.59-0.72%40,062
Dec 29, 2025209,500.00210,500.00208,000.00209,500.00208,068.34-0.48%40,046
Dec 26, 2025211,000.00213,500.00210,000.00210,500.00209,061.50-0.24%47,393
Dec 24, 2025210,500.00212,000.00209,500.00211,000.00209,558.09-28,291
Dec 23, 2025211,500.00213,500.00210,000.00211,000.00209,558.09-0.24%36,605
Dec 22, 2025210,500.00211,500.00209,500.00211,500.00210,054.670.71%45,427
Dec 19, 2025210,000.00210,500.00208,000.00210,000.00208,564.920.48%47,618
Dec 18, 2025208,000.00209,500.00206,500.00209,000.00207,571.75-36,449
Dec 17, 2025210,000.00210,000.00207,500.00209,000.00207,571.750.24%31,857
Dec 16, 2025210,000.00210,000.00207,500.00208,500.00207,075.17-36,678
Dec 15, 2025208,500.00211,500.00208,000.00208,500.00207,075.17-0.24%47,298
Dec 12, 2025206,000.00209,000.00206,000.00209,000.00207,571.751.70%38,458
Dec 11, 2025208,500.00208,500.00205,000.00205,500.00204,095.67-0.72%67,597
Dec 10, 2025210,500.00210,500.00206,000.00207,000.00205,585.42-1.19%79,026
Dec 9, 2025211,500.00212,000.00209,000.00209,500.00208,068.34-0.95%71,267
Dec 8, 2025213,500.00214,000.00210,000.00211,500.00210,054.67-0.70%54,007
Dec 5, 2025211,000.00213,000.00211,000.00213,000.00211,544.420.95%27,376
Dec 4, 2025214,000.00214,000.00210,500.00211,000.00209,558.09-1.17%39,165
Dec 3, 2025210,500.00214,000.00209,500.00213,500.00212,041.002.15%65,313
Dec 2, 2025210,500.00211,000.00209,000.00209,000.00207,571.75-0.71%49,420
Dec 1, 2025211,000.00212,500.00209,000.00210,500.00209,061.500.48%42,540
Nov 28, 2025211,500.00212,000.00209,000.00209,500.00208,068.34-0.71%49,188
Nov 27, 2025211,500.00213,500.00211,000.00211,000.00209,558.09-0.47%30,560
Nov 26, 2025211,000.00213,000.00210,000.00212,000.00209,061.501.19%54,421
Nov 25, 2025215,500.00216,500.00209,000.00209,500.00206,596.16-2.33%87,838
Nov 24, 2025219,500.00220,000.00214,500.00214,500.00211,526.85-1.61%80,257
Nov 21, 2025218,500.00219,500.00217,000.00218,000.00214,978.34-0.91%54,028
Nov 20, 2025221,000.00223,500.00219,500.00220,000.00216,950.62-79,349
Nov 19, 2025223,500.00224,000.00220,000.00220,000.00216,950.62-0.68%73,223
Nov 18, 2025225,500.00227,000.00221,000.00221,500.00218,429.83-2.21%80,271
Nov 17, 2025227,500.00228,500.00226,000.00226,500.00223,360.52-36,242
Nov 14, 2025228,500.00229,500.00226,000.00226,500.00223,360.52-1.09%45,949
Nov 13, 2025231,500.00231,500.00227,500.00229,000.00225,825.87-1.51%75,523
Nov 12, 2025228,000.00232,500.00227,000.00232,500.00229,277.361.53%61,191
Nov 11, 2025229,000.00231,500.00226,500.00229,000.00225,825.87-0.43%51,643
Nov 10, 2025226,500.00230,500.00225,500.00230,000.00226,812.012.00%61,724
Nov 7, 2025228,000.00228,500.00224,000.00225,500.00222,374.38-0.66%33,960
Nov 6, 2025227,500.00229,000.00223,500.00227,000.00223,853.590.89%57,665
Nov 5, 2025230,500.00230,750.00223,500.00225,000.00221,881.31-2.39%73,132
Nov 4, 2025227,000.00231,000.00225,500.00230,500.00227,305.081.54%55,502
Nov 3, 2025230,500.00231,000.00226,500.00227,000.00223,853.59-1.09%74,955
Oct 31, 2025230,500.00231,000.00229,000.00229,500.00226,318.94-0.43%43,615
Oct 30, 2025232,500.00234,000.00230,500.00230,500.00227,305.08-1.28%53,808
Oct 29, 2025237,500.00237,500.00232,500.00233,500.00230,263.50-1.48%60,134
Oct 28, 2025233,000.00237,000.00232,000.00237,000.00233,714.981.72%65,296
Oct 27, 2025231,500.00234,000.00231,000.00233,000.00229,770.430.22%50,299
Oct 24, 2025234,000.00234,000.00230,500.00232,500.00229,277.36-0.21%51,445
Oct 23, 2025233,000.00236,000.00232,000.00233,000.00229,770.43-0.43%55,651
Oct 22, 2025231,500.00234,000.00228,500.00234,000.00230,756.571.52%74,757
Oct 21, 2025231,500.00232,500.00229,500.00230,500.00227,305.08-0.22%82,434
Oct 20, 2025230,000.00232,000.00228,000.00231,000.00227,798.150.43%73,433
Oct 17, 2025230,500.00230,500.00229,000.00230,000.00226,812.01-0.22%57,620
Oct 16, 2025232,500.00233,500.00230,000.00230,500.00227,305.08-1.07%82,119
Oct 15, 2025234,500.00236,500.00232,000.00233,000.00229,770.430.65%66,706
Oct 14, 2025232,000.00232,500.00230,000.00231,500.00228,291.22-0.86%84,861
Oct 13, 2025232,000.00234,500.00230,000.00233,500.00230,263.50-0.21%50,170
Oct 10, 2025232,500.00234,500.00230,500.00234,000.00230,756.570.21%87,281
Oct 2, 2025235,000.00236,000.00232,000.00233,500.00230,263.50-0.43%78,923