CJ Cheiljedang Corporation (KRX:097955)
South Korea
· Delayed Price · Currency is KRW 139,300
-600 (-0.43%)
At close: Dec 5, 2025
CJ Cheiljedang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 139,700.00 | 139,700.00 | 138,500.00 | 139,300.00 | - | -0.43% | 841 |
| Dec 4, 2025 | 139,100.00 | 140,500.00 | 138,300.00 | 139,900.00 | 139,900.00 | 0.58% | 4,111 |
| Dec 3, 2025 | 138,200.00 | 139,300.00 | 137,800.00 | 139,100.00 | 139,100.00 | 0.65% | 2,822 |
| Dec 2, 2025 | 137,700.00 | 138,200.00 | 136,900.00 | 138,200.00 | 138,200.00 | 0.36% | 3,180 |
| Dec 1, 2025 | 137,600.00 | 138,300.00 | 136,700.00 | 137,700.00 | 137,700.00 | 0.07% | 4,083 |
| Nov 28, 2025 | 138,600.00 | 138,600.00 | 137,100.00 | 137,600.00 | 137,600.00 | -0.72% | 2,488 |
| Nov 27, 2025 | 138,500.00 | 139,400.00 | 137,600.00 | 138,600.00 | 138,600.00 | -0.36% | 2,251 |
| Nov 26, 2025 | 137,600.00 | 139,100.00 | 136,800.00 | 139,100.00 | 137,597.84 | 1.68% | 5,115 |
| Nov 25, 2025 | 137,500.00 | 137,600.00 | 136,300.00 | 136,800.00 | 135,322.68 | -0.07% | 3,675 |
| Nov 24, 2025 | 136,800.00 | 137,700.00 | 136,300.00 | 136,900.00 | 135,421.60 | -0.29% | 5,899 |
| Nov 21, 2025 | 137,900.00 | 137,900.00 | 136,600.00 | 137,300.00 | 135,817.28 | -0.58% | 3,570 |
| Nov 20, 2025 | 137,200.00 | 138,600.00 | 137,000.00 | 138,100.00 | 136,608.64 | 0.66% | 2,781 |
| Nov 19, 2025 | 136,000.00 | 137,500.00 | 135,800.00 | 137,200.00 | 135,718.36 | 0.51% | 4,545 |
| Nov 18, 2025 | 137,900.00 | 138,200.00 | 136,400.00 | 136,500.00 | 135,025.92 | -1.02% | 6,532 |
| Nov 17, 2025 | 139,500.00 | 139,500.00 | 137,900.00 | 137,900.00 | 136,410.80 | -1.15% | 4,660 |
| Nov 14, 2025 | 139,800.00 | 140,400.00 | 139,200.00 | 139,500.00 | 137,993.52 | -0.21% | 4,354 |
| Nov 13, 2025 | 140,300.00 | 141,400.00 | 139,400.00 | 139,800.00 | 138,290.28 | -0.36% | 4,173 |
| Nov 12, 2025 | 138,200.00 | 140,400.00 | 138,200.00 | 140,300.00 | 138,784.88 | 0.14% | 6,718 |
| Nov 11, 2025 | 140,400.00 | 140,800.00 | 138,000.00 | 140,100.00 | 138,587.04 | -0.21% | 7,614 |
| Nov 10, 2025 | 137,600.00 | 140,500.00 | 137,500.00 | 140,400.00 | 138,883.80 | 2.03% | 7,075 |
| Nov 7, 2025 | 138,200.00 | 138,900.00 | 136,800.00 | 137,600.00 | 136,114.04 | -0.51% | 6,594 |
| Nov 6, 2025 | 137,600.00 | 140,000.00 | 136,300.00 | 138,300.00 | 136,806.48 | 1.39% | 5,695 |
| Nov 5, 2025 | 138,600.00 | 138,600.00 | 135,300.00 | 136,400.00 | 134,927.00 | -1.66% | 9,632 |
| Nov 4, 2025 | 137,700.00 | 138,800.00 | 136,000.00 | 138,700.00 | 137,202.16 | 0.73% | 6,543 |
| Nov 3, 2025 | 139,100.00 | 139,100.00 | 137,300.00 | 137,700.00 | 136,212.96 | -1.01% | 5,910 |
| Oct 31, 2025 | 139,000.00 | 139,200.00 | 138,100.00 | 139,100.00 | 137,597.84 | 0.07% | 3,723 |
| Oct 30, 2025 | 139,000.00 | 140,200.00 | 138,000.00 | 139,000.00 | 137,498.92 | -0.07% | 6,642 |
| Oct 29, 2025 | 139,200.00 | 139,200.00 | 138,200.00 | 139,100.00 | 137,597.84 | -0.07% | 4,546 |
| Oct 28, 2025 | 138,000.00 | 139,200.00 | 137,700.00 | 139,200.00 | 137,696.76 | 0.87% | 4,111 |
| Oct 27, 2025 | 137,300.00 | 138,400.00 | 136,900.00 | 138,000.00 | 136,509.72 | 0.51% | 6,184 |
| Oct 24, 2025 | 137,300.00 | 137,500.00 | 136,800.00 | 137,300.00 | 135,817.28 | - | 3,018 |
| Oct 23, 2025 | 136,100.00 | 138,500.00 | 136,100.00 | 137,300.00 | 135,817.28 | 0.22% | 5,451 |
| Oct 22, 2025 | 136,400.00 | 137,400.00 | 135,600.00 | 137,000.00 | 135,520.52 | 0.44% | 11,037 |
| Oct 21, 2025 | 136,700.00 | 137,400.00 | 136,000.00 | 136,400.00 | 134,927.00 | -0.22% | 5,947 |
| Oct 20, 2025 | 137,200.00 | 137,200.00 | 135,600.00 | 136,700.00 | 135,223.76 | -0.36% | 7,491 |
| Oct 17, 2025 | 137,000.00 | 137,200.00 | 135,600.00 | 137,200.00 | 135,718.36 | 0.07% | 8,398 |
| Oct 16, 2025 | 137,300.00 | 137,400.00 | 136,300.00 | 137,100.00 | 135,619.44 | -0.22% | 7,180 |
| Oct 15, 2025 | 136,900.00 | 138,400.00 | 136,900.00 | 137,400.00 | 135,916.20 | 0.51% | 3,116 |
| Oct 14, 2025 | 137,600.00 | 137,600.00 | 136,300.00 | 136,700.00 | 135,223.76 | -0.65% | 5,023 |
| Oct 13, 2025 | 137,700.00 | 137,700.00 | 136,500.00 | 137,600.00 | 136,114.04 | -0.22% | 5,180 |
| Oct 10, 2025 | 138,800.00 | 139,000.00 | 136,700.00 | 137,900.00 | 136,410.80 | -0.65% | 10,391 |
| Oct 2, 2025 | 139,900.00 | 140,300.00 | 138,500.00 | 138,800.00 | 137,301.08 | -0.79% | 8,097 |
| Oct 1, 2025 | 139,700.00 | 140,300.00 | 138,700.00 | 139,900.00 | 138,389.20 | 1.01% | 2,660 |
| Sep 30, 2025 | 139,100.00 | 139,100.00 | 137,300.00 | 138,500.00 | 137,004.32 | -0.43% | 4,542 |
| Sep 29, 2025 | 138,400.00 | 139,100.00 | 137,700.00 | 139,100.00 | 137,597.84 | 0.65% | 4,707 |
| Sep 26, 2025 | 139,700.00 | 139,700.00 | 138,000.00 | 138,200.00 | 136,707.56 | -1.07% | 5,664 |
| Sep 25, 2025 | 140,300.00 | 140,300.00 | 139,000.00 | 139,700.00 | 138,191.36 | -0.07% | 3,274 |
| Sep 24, 2025 | 140,800.00 | 140,800.00 | 138,900.00 | 139,800.00 | 138,290.28 | -0.71% | 6,115 |
| Sep 23, 2025 | 141,300.00 | 141,400.00 | 140,400.00 | 140,800.00 | 139,279.48 | -0.35% | 4,837 |
| Sep 22, 2025 | 142,500.00 | 142,500.00 | 141,000.00 | 141,300.00 | 139,774.08 | -0.84% | 5,189 |
| Sep 19, 2025 | 142,000.00 | 142,500.00 | 141,100.00 | 142,500.00 | 140,961.12 | 0.07% | 4,082 |
| Sep 18, 2025 | 142,900.00 | 142,900.00 | 141,500.00 | 142,400.00 | 140,862.20 | 0.28% | 1,893 |
| Sep 17, 2025 | 144,100.00 | 144,200.00 | 141,100.00 | 142,000.00 | 140,466.52 | -1.53% | 5,879 |
| Sep 16, 2025 | 143,600.00 | 144,200.00 | 142,100.00 | 144,200.00 | 142,642.76 | 0.28% | 8,975 |
| Sep 15, 2025 | 144,300.00 | 145,500.00 | 142,300.00 | 143,800.00 | 142,247.08 | -0.28% | 5,991 |
| Sep 12, 2025 | 144,600.00 | 146,200.00 | 143,300.00 | 144,200.00 | 142,642.76 | 0.70% | 9,780 |
| Sep 11, 2025 | 142,900.00 | 143,500.00 | 141,600.00 | 143,200.00 | 141,653.56 | 0.21% | 5,623 |
| Sep 10, 2025 | 141,800.00 | 143,100.00 | 141,600.00 | 142,900.00 | 141,356.80 | 0.70% | 3,954 |
| Sep 9, 2025 | 142,000.00 | 142,400.00 | 140,800.00 | 141,900.00 | 140,367.60 | -0.07% | 3,087 |
| Sep 8, 2025 | 142,000.00 | 142,300.00 | 141,300.00 | 142,000.00 | 140,466.52 | - | 2,587 |
| Sep 5, 2025 | 141,900.00 | 142,100.00 | 140,300.00 | 142,000.00 | 140,466.52 | 0.50% | 2,665 |
| Sep 4, 2025 | 140,200.00 | 141,500.00 | 139,700.00 | 141,300.00 | 139,774.08 | 0.78% | 4,261 |
| Sep 3, 2025 | 139,400.00 | 140,200.00 | 137,900.00 | 140,200.00 | 138,685.96 | 0.57% | 4,223 |
| Sep 2, 2025 | 139,200.00 | 140,400.00 | 138,000.00 | 139,400.00 | 137,894.60 | 0.14% | 4,153 |
| Sep 1, 2025 | 141,500.00 | 141,500.00 | 137,500.00 | 139,200.00 | 137,696.76 | 0.43% | 4,313 |
| Aug 29, 2025 | 139,600.00 | 139,900.00 | 138,500.00 | 138,600.00 | 137,103.24 | -0.86% | 3,466 |
| Aug 28, 2025 | 138,900.00 | 139,900.00 | 137,000.00 | 139,800.00 | 138,290.28 | - | 7,514 |
| Aug 27, 2025 | 140,000.00 | 140,100.00 | 139,000.00 | 139,800.00 | 136,806.48 | 0.65% | 3,087 |
| Aug 26, 2025 | 136,900.00 | 143,700.00 | 136,900.00 | 138,900.00 | 135,925.75 | 1.91% | 13,618 |
| Aug 25, 2025 | 137,800.00 | 137,800.00 | 135,300.00 | 136,300.00 | 133,381.42 | -0.15% | 8,345 |
| Aug 22, 2025 | 136,000.00 | 137,700.00 | 136,000.00 | 136,500.00 | 133,577.14 | 0.22% | 4,609 |
| Aug 21, 2025 | 135,900.00 | 137,000.00 | 135,900.00 | 136,200.00 | 133,283.57 | 0.22% | 2,608 |
| Aug 20, 2025 | 136,500.00 | 136,500.00 | 134,800.00 | 135,900.00 | 132,989.99 | -0.44% | 6,252 |
| Aug 19, 2025 | 136,400.00 | 137,300.00 | 136,100.00 | 136,500.00 | 133,577.14 | 0.07% | 3,127 |
| Aug 18, 2025 | 137,700.00 | 137,700.00 | 136,200.00 | 136,400.00 | 133,479.28 | -0.44% | 4,027 |
| Aug 14, 2025 | 136,000.00 | 137,400.00 | 135,800.00 | 137,000.00 | 134,066.44 | 0.74% | 5,905 |
| Aug 13, 2025 | 143,400.00 | 143,400.00 | 135,700.00 | 136,000.00 | 133,087.85 | -4.56% | 22,107 |
| Aug 12, 2025 | 142,300.00 | 144,900.00 | 142,100.00 | 142,500.00 | 139,448.66 | - | 5,741 |
| Aug 11, 2025 | 143,800.00 | 143,800.00 | 142,100.00 | 142,500.00 | 139,448.66 | -0.84% | 2,259 |
| Aug 8, 2025 | 144,800.00 | 144,800.00 | 142,900.00 | 143,700.00 | 140,622.97 | 0.42% | 2,996 |
| Aug 7, 2025 | 143,700.00 | 144,900.00 | 142,700.00 | 143,100.00 | 140,035.82 | -0.42% | 2,444 |
| Aug 6, 2025 | 143,000.00 | 145,000.00 | 142,500.00 | 143,700.00 | 140,622.97 | 0.49% | 3,366 |
| Aug 5, 2025 | 141,500.00 | 145,200.00 | 141,500.00 | 143,000.00 | 139,937.96 | 1.13% | 5,631 |
| Aug 4, 2025 | 141,600.00 | 143,000.00 | 140,300.00 | 141,400.00 | 138,372.22 | -0.14% | 5,982 |
| Aug 1, 2025 | 145,600.00 | 145,600.00 | 141,100.00 | 141,600.00 | 138,567.94 | -2.75% | 8,237 |
| Jul 31, 2025 | 145,900.00 | 146,900.00 | 145,600.00 | 145,600.00 | 142,482.28 | -0.21% | 2,003 |
| Jul 30, 2025 | 145,500.00 | 146,900.00 | 144,200.00 | 145,900.00 | 142,775.86 | 0.27% | 4,529 |
| Jul 29, 2025 | 145,000.00 | 145,900.00 | 143,500.00 | 145,500.00 | 142,384.43 | 0.48% | 5,611 |
| Jul 28, 2025 | 147,600.00 | 148,000.00 | 144,600.00 | 144,800.00 | 141,699.42 | -1.90% | 12,614 |
| Jul 25, 2025 | 147,200.00 | 148,400.00 | 147,100.00 | 147,600.00 | 144,439.46 | 0.34% | 3,700 |
| Jul 24, 2025 | 148,900.00 | 150,000.00 | 147,100.00 | 147,100.00 | 143,950.17 | -1.21% | 12,126 |
| Jul 23, 2025 | 149,000.00 | 149,900.00 | 147,100.00 | 148,900.00 | 145,711.62 | 0.13% | 9,185 |
| Jul 22, 2025 | 149,100.00 | 149,400.00 | 148,100.00 | 148,700.00 | 145,515.90 | -0.07% | 6,128 |
| Jul 21, 2025 | 147,400.00 | 149,000.00 | 146,900.00 | 148,800.00 | 145,613.76 | 0.95% | 6,043 |
| Jul 18, 2025 | 148,600.00 | 149,700.00 | 147,300.00 | 147,400.00 | 144,243.74 | -0.87% | 5,123 |
| Jul 17, 2025 | 148,100.00 | 149,700.00 | 147,300.00 | 148,700.00 | 145,515.90 | 0.41% | 4,066 |
| Jul 16, 2025 | 151,900.00 | 151,900.00 | 147,700.00 | 148,100.00 | 144,928.75 | -2.50% | 10,373 |
| Jul 15, 2025 | 153,000.00 | 153,000.00 | 150,700.00 | 151,900.00 | 148,647.38 | -0.72% | 9,478 |
| Jul 14, 2025 | 150,900.00 | 153,000.00 | 149,800.00 | 153,000.00 | 149,723.83 | 1.39% | 6,793 |
| Jul 11, 2025 | 151,000.00 | 152,000.00 | 149,700.00 | 150,900.00 | 147,668.80 | 0.20% | 7,082 |