Skip to main content
CJ Cheiljedang Corporation (KRX:097950)
South Korea flag South Korea · Delayed Price · Currency is KRW
242,500
+9,500 (4.08%)
Last updated: Apr 29, 2026, 11:29 AM KST

CJ Cheiljedang Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026232,500.00238,500.00232,000.00233,000.00233,000.00-0.43%51,049
Apr 27, 2026236,000.00236,000.00232,500.00234,000.00234,000.00-0.85%46,228
Apr 24, 2026235,000.00237,000.00233,000.00236,000.00236,000.00-0.63%44,324
Apr 23, 2026235,500.00237,500.00231,500.00237,500.00237,500.001.50%58,837
Apr 22, 2026237,500.00237,500.00233,000.00234,000.00234,000.00-1.47%44,386
Apr 21, 2026236,500.00239,000.00236,500.00237,500.00237,500.000.42%49,498
Apr 20, 2026237,500.00239,000.00235,500.00236,500.00236,500.00-0.21%28,007
Apr 17, 2026237,000.00238,500.00235,000.00237,000.00237,000.00-0.21%41,813
Apr 16, 2026234,500.00238,500.00234,000.00237,500.00237,500.001.71%51,025
Apr 15, 2026235,000.00235,000.00230,000.00233,500.00233,500.00-0.43%73,820
Apr 14, 2026240,500.00240,500.00233,500.00234,500.00234,500.00-2.49%92,976
Apr 13, 2026235,500.00241,500.00235,000.00240,500.00240,500.000.84%88,662
Apr 10, 2026233,000.00239,000.00232,500.00238,500.00238,500.002.58%68,193
Apr 9, 2026230,500.00236,000.00229,000.00232,500.00232,500.001.53%99,532
Apr 8, 2026237,000.00239,500.00228,500.00229,000.00229,000.00-4.18%130,158
Apr 7, 2026232,000.00240,500.00231,000.00239,000.00239,000.002.58%207,980
Apr 6, 2026228,000.00233,500.00224,500.00233,000.00233,000.003.10%129,175
Apr 3, 2026222,000.00231,500.00221,500.00226,000.00226,000.002.73%133,853
Apr 2, 2026220,000.00225,000.00218,000.00220,000.00220,000.00-158,206
Apr 1, 2026219,000.00220,500.00211,000.00220,000.00220,000.001.62%73,961
Mar 31, 2026215,500.00221,000.00214,000.00216,500.00216,500.00-0.46%79,907
Mar 30, 2026208,000.00220,500.00207,500.00217,500.00217,500.001.40%61,080
Mar 27, 2026213,000.00218,000.00211,000.00214,500.00214,500.00-0.92%38,090
Mar 26, 2026219,000.00220,000.00215,000.00216,500.00216,500.00-1.14%30,233
Mar 25, 2026218,000.00223,500.00217,500.00219,000.00219,000.000.69%52,124
Mar 24, 2026212,000.00217,500.00209,000.00217,500.00217,500.005.07%124,499
Mar 23, 2026206,000.00211,500.00204,500.00207,000.00207,000.00-2.36%66,936
Mar 20, 2026200,500.00212,000.00200,000.00212,000.00212,000.006.00%127,989
Mar 19, 2026199,900.00201,500.00199,000.00200,000.00200,000.00-1.72%27,937
Mar 18, 2026204,500.00205,500.00202,000.00203,500.00203,500.000.25%44,570
Mar 17, 2026200,000.00204,500.00199,800.00203,000.00203,000.001.86%34,070
Mar 16, 2026198,300.00201,500.00197,300.00199,300.00199,300.00-0.25%51,183
Mar 13, 2026197,400.00200,500.00196,400.00199,800.00199,800.00-0.84%44,971
Mar 12, 2026199,100.00201,500.00197,400.00201,500.00201,500.001.21%48,437
Mar 11, 2026194,800.00204,000.00194,600.00199,100.00199,100.002.21%62,439
Mar 10, 2026194,000.00194,800.00191,800.00194,800.00194,800.002.53%51,215
Mar 9, 2026189,600.00190,000.00186,100.00190,000.00190,000.00-3.01%72,188
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%174,778
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