Skip to main content
CJ Cheiljedang Corporation (KRX:097950)
South Korea flag South Korea · Delayed Price · Currency is KRW
213,000
+2,000 (0.95%)
At close: Dec 5, 2025

CJ Cheiljedang Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025211,000.00213,000.00211,000.00213,000.00213,000.000.95%27,376
Dec 4, 2025214,000.00214,000.00210,500.00211,000.00211,000.00-1.17%39,165
Dec 3, 2025210,500.00214,000.00209,500.00213,500.00213,500.002.15%65,312
Dec 2, 2025210,500.00211,000.00209,000.00209,000.00209,000.00-0.71%49,420
Dec 1, 2025211,000.00212,500.00209,000.00210,500.00210,500.000.48%42,538
Nov 28, 2025211,500.00212,000.00209,000.00209,500.00209,500.00-0.71%49,188
Nov 27, 2025211,500.00213,500.00211,000.00211,000.00211,000.00-0.47%30,075
Nov 26, 2025211,000.00213,000.00210,000.00212,000.00210,496.451.19%54,418
Nov 25, 2025215,500.00216,500.00209,000.00209,500.00208,014.18-2.33%87,838
Nov 24, 2025219,500.00220,000.00214,500.00214,500.00212,978.72-1.61%80,257
Nov 21, 2025218,500.00219,500.00217,000.00218,000.00216,453.90-0.91%54,028
Nov 20, 2025221,000.00223,500.00219,500.00220,000.00218,439.72-79,349
Nov 19, 2025223,500.00224,000.00220,000.00220,000.00218,439.72-0.68%73,223
Nov 18, 2025225,500.00227,000.00221,000.00221,500.00219,929.08-2.21%80,271
Nov 17, 2025227,500.00228,500.00226,000.00226,500.00224,893.62-36,242
Nov 14, 2025228,500.00229,500.00226,000.00226,500.00224,893.62-1.09%45,949
Nov 13, 2025231,500.00231,500.00227,500.00229,000.00227,375.89-1.51%75,523
Nov 12, 2025228,000.00232,500.00227,000.00232,500.00230,851.061.53%61,191
Nov 11, 2025229,000.00231,500.00226,500.00229,000.00227,375.89-0.43%51,643
Nov 10, 2025226,500.00230,500.00225,500.00230,000.00228,368.792.00%61,724
Nov 7, 2025228,000.00228,500.00224,000.00225,500.00223,900.71-0.66%33,960
Nov 6, 2025227,500.00229,000.00223,500.00227,000.00225,390.070.89%57,665
Nov 5, 2025230,500.00230,750.00223,500.00225,000.00223,404.26-2.39%73,132
Nov 4, 2025227,000.00231,000.00225,500.00230,500.00228,865.251.54%55,502
Nov 3, 2025230,500.00231,000.00226,500.00227,000.00225,390.07-1.09%74,955
Oct 31, 2025230,500.00231,000.00229,000.00229,500.00227,872.34-0.43%43,615
Oct 30, 2025232,500.00234,000.00230,500.00230,500.00228,865.25-1.28%53,808
Oct 29, 2025237,500.00237,500.00232,500.00233,500.00231,843.97-1.48%60,134
Oct 28, 2025233,000.00237,000.00232,000.00237,000.00235,319.151.72%65,296
Oct 27, 2025231,500.00234,000.00231,000.00233,000.00231,347.520.22%50,299
Oct 24, 2025234,000.00234,000.00230,500.00232,500.00230,851.06-0.21%51,445
Oct 23, 2025233,000.00236,000.00232,000.00233,000.00231,347.52-0.43%55,651
Oct 22, 2025231,500.00234,000.00228,500.00234,000.00232,340.431.52%74,757
Oct 21, 2025231,500.00232,500.00229,500.00230,500.00228,865.25-0.22%82,434
Oct 20, 2025230,000.00232,000.00228,000.00231,000.00229,361.700.43%73,433
Oct 17, 2025230,500.00230,500.00229,000.00230,000.00228,368.79-0.22%57,620
Oct 16, 2025232,500.00233,500.00230,000.00230,500.00228,865.25-1.07%82,119
Oct 15, 2025234,500.00236,500.00232,000.00233,000.00231,347.520.65%66,706
Oct 14, 2025232,000.00232,500.00230,000.00231,500.00229,858.16-0.86%84,861
Oct 13, 2025232,000.00234,500.00230,000.00233,500.00231,843.97-0.21%50,170
Oct 10, 2025232,500.00234,500.00230,500.00234,000.00232,340.430.21%87,281
Oct 2, 2025235,000.00236,000.00232,000.00233,500.00231,843.97-0.43%78,923
Oct 1, 2025235,500.00237,500.00231,000.00234,500.00232,836.881.74%85,432
Sep 30, 2025232,000.00232,000.00230,000.00230,500.00228,865.25-1.07%42,015
Sep 29, 2025232,000.00234,000.00230,500.00233,000.00231,347.521.08%36,447
Sep 26, 2025233,000.00233,500.00230,000.00230,500.00228,865.25-1.50%61,198
Sep 25, 2025233,000.00235,000.00232,000.00234,000.00232,340.430.43%43,544
Sep 24, 2025236,000.00236,000.00232,500.00233,000.00231,347.52-0.85%41,147
Sep 23, 2025235,500.00236,500.00234,000.00235,000.00233,333.33-0.42%44,962
Sep 22, 2025236,500.00237,500.00235,500.00236,000.00234,326.24-0.63%41,955
Sep 19, 2025239,000.00239,500.00236,000.00237,500.00235,815.60-0.63%56,329
Sep 18, 2025238,500.00240,000.00237,000.00239,000.00237,304.960.63%33,185
Sep 17, 2025241,500.00242,000.00237,500.00237,500.00235,815.60-1.45%42,245
Sep 16, 2025243,000.00244,500.00241,000.00241,000.00239,290.78-0.41%61,462
Sep 15, 2025243,500.00244,000.00240,500.00242,000.00240,283.69-51,417
Sep 12, 2025245,500.00247,500.00241,500.00242,000.00240,283.691.89%98,565
Sep 11, 2025234,500.00238,500.00233,250.00237,500.00235,815.601.28%110,796
Sep 10, 2025233,000.00235,000.00233,000.00234,500.00232,836.880.64%57,669
Sep 9, 2025233,000.00233,500.00231,000.00233,000.00231,347.520.22%47,252
Sep 8, 2025233,000.00233,500.00231,500.00232,500.00230,851.06-29,207
Sep 5, 2025232,000.00233,500.00231,500.00232,500.00230,851.060.22%27,981
Sep 4, 2025229,500.00232,500.00229,500.00232,000.00230,354.610.87%36,143
Sep 3, 2025230,000.00231,500.00228,500.00230,000.00228,368.79-0.65%91,788
Sep 2, 2025229,500.00231,500.00228,000.00231,500.00229,858.161.09%46,349
Sep 1, 2025230,000.00230,500.00227,500.00229,000.00227,375.89-38,106
Aug 29, 2025231,000.00231,500.00228,000.00229,000.00227,375.89-0.87%67,713
Aug 28, 2025231,000.00234,000.00230,500.00231,000.00229,361.700.22%62,265
Aug 27, 2025231,500.00234,000.00229,000.00230,500.00227,375.890.66%86,785
Aug 26, 2025230,000.00233,000.00229,000.00229,000.00225,896.22-0.43%987,812
Aug 25, 2025232,000.00233,000.00229,500.00230,000.00226,882.66-87,861
Aug 22, 2025231,000.00233,500.00229,000.00230,000.00226,882.660.66%75,175
Aug 21, 2025230,500.00232,000.00228,500.00228,500.00225,402.99-1.08%87,481
Aug 20, 2025230,500.00231,500.00228,000.00231,000.00227,869.110.22%73,178
Aug 19, 2025232,000.00232,000.00230,000.00230,500.00227,375.89-0.43%57,113
Aug 18, 2025235,500.00235,500.00230,500.00231,500.00228,362.33-1.91%64,626
Aug 14, 2025234,500.00236,500.00233,000.00236,000.00232,801.341.29%70,392
Aug 13, 2025251,000.00251,000.00232,500.00233,000.00229,842.00-7.17%305,292
Aug 12, 2025250,500.00254,000.00250,000.00251,000.00247,598.040.40%55,148
Aug 11, 2025251,500.00253,000.00248,000.00250,000.00246,611.59-0.79%60,331
Aug 8, 2025249,000.00253,000.00248,000.00252,000.00248,584.480.40%44,400
Aug 7, 2025249,000.00252,500.00247,500.00251,000.00247,598.040.60%57,191
Aug 6, 2025246,000.00251,000.00246,000.00249,500.00246,118.371.63%59,228
Aug 5, 2025247,500.00249,000.00244,000.00245,500.00242,172.580.20%57,527
Aug 4, 2025247,000.00248,500.00242,000.00245,000.00241,679.36-1.41%67,278
Aug 1, 2025249,000.00251,000.00245,500.00248,500.00245,131.92-1.19%69,080
Jul 31, 2025252,000.00253,000.00249,500.00251,500.00248,091.26-37,937
Jul 30, 2025249,500.00254,000.00248,500.00251,500.00248,091.260.80%47,998
Jul 29, 2025246,500.00251,000.00244,000.00249,500.00246,118.370.81%41,938
Jul 28, 2025248,000.00251,000.00246,000.00247,500.00244,145.47-0.60%45,051
Jul 25, 2025247,500.00250,500.00247,000.00249,000.00245,625.140.20%40,956
Jul 24, 2025253,000.00254,000.00248,000.00248,500.00245,131.92-1.58%55,027
Jul 23, 2025252,500.00254,500.00248,500.00252,500.00249,077.710.20%50,085
Jul 22, 2025254,000.00254,000.00250,500.00252,000.00248,584.48-0.40%35,958
Jul 21, 2025253,000.00254,500.00251,000.00253,000.00249,570.93-0.59%29,570
Jul 18, 2025254,500.00255,000.00249,500.00254,500.00251,050.60-67,509
Jul 17, 2025252,500.00255,000.00247,500.00254,500.00251,050.600.79%77,330
Jul 16, 2025256,000.00257,000.00252,000.00252,500.00249,077.71-1.94%56,836
Jul 15, 2025261,500.00261,500.00256,000.00257,500.00254,009.94-0.96%70,423
Jul 14, 2025258,500.00263,000.00258,000.00260,000.00256,476.050.39%41,778
Jul 11, 2025258,500.00261,500.00257,500.00259,000.00255,489.610.39%34,351