CJ Cheiljedang Corporation (KRX:097955)
South Korea
· Delayed Price · Currency is KRW 126,400
-4,900 (-3.73%)
At close: Mar 9, 2026
CJ Cheiljedang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 130,000.00 | 130,000.00 | 125,500.00 | 126,400.00 | 126,400.00 | -3.73% | 11,628 |
| Mar 6, 2026 | 131,000.00 | 131,300.00 | 130,000.00 | 131,300.00 | 131,300.00 | 0.15% | 4,031 |
| Mar 5, 2026 | 133,000.00 | 135,800.00 | 130,600.00 | 131,100.00 | 131,100.00 | 1.86% | 9,283 |
| Mar 4, 2026 | 135,500.00 | 135,500.00 | 126,000.00 | 128,700.00 | 128,700.00 | -5.23% | 18,289 |
| Mar 3, 2026 | 138,000.00 | 138,000.00 | 135,500.00 | 135,800.00 | 135,800.00 | -1.67% | 13,352 |
| Feb 27, 2026 | 139,500.00 | 139,500.00 | 137,700.00 | 138,100.00 | 138,100.00 | -1.00% | 8,266 |
| Feb 26, 2026 | 142,100.00 | 142,400.00 | 139,300.00 | 139,500.00 | 139,500.00 | -1.83% | 12,126 |
| Feb 25, 2026 | 141,800.00 | 142,200.00 | 141,300.00 | 142,100.00 | 140,550.00 | 0.21% | 5,493 |
| Feb 24, 2026 | 142,600.00 | 142,600.00 | 140,700.00 | 141,800.00 | 140,253.27 | -0.28% | 4,663 |
| Feb 23, 2026 | 142,000.00 | 142,700.00 | 141,600.00 | 142,200.00 | 140,648.91 | 0.21% | 7,927 |
| Feb 20, 2026 | 142,000.00 | 142,400.00 | 141,600.00 | 141,900.00 | 140,352.18 | -0.07% | 6,530 |
| Feb 19, 2026 | 142,200.00 | 143,900.00 | 140,700.00 | 142,000.00 | 140,451.09 | 0.50% | 8,509 |
| Feb 13, 2026 | 142,900.00 | 142,900.00 | 140,800.00 | 141,300.00 | 139,758.73 | -1.12% | 7,877 |
| Feb 12, 2026 | 143,900.00 | 144,200.00 | 141,700.00 | 142,900.00 | 141,341.27 | -0.14% | 9,358 |
| Feb 11, 2026 | 142,800.00 | 144,000.00 | 142,500.00 | 143,100.00 | 141,539.09 | 0.42% | 8,872 |
| Feb 10, 2026 | 140,000.00 | 142,800.00 | 139,800.00 | 142,500.00 | 140,945.64 | 1.79% | 12,536 |
| Feb 9, 2026 | 139,100.00 | 140,200.00 | 139,000.00 | 140,000.00 | 138,472.91 | 0.94% | 5,167 |
| Feb 6, 2026 | 139,800.00 | 139,800.00 | 136,200.00 | 138,700.00 | 137,187.09 | -0.79% | 8,592 |
| Feb 5, 2026 | 140,000.00 | 140,400.00 | 138,800.00 | 139,800.00 | 138,275.09 | -0.21% | 6,560 |
| Feb 4, 2026 | 138,500.00 | 140,700.00 | 137,500.00 | 140,100.00 | 138,571.82 | 1.67% | 15,679 |
| Feb 3, 2026 | 137,100.00 | 138,300.00 | 136,800.00 | 137,800.00 | 136,296.90 | 0.58% | 5,939 |
| Feb 2, 2026 | 139,200.00 | 139,300.00 | 136,700.00 | 137,000.00 | 135,505.63 | -1.58% | 10,405 |
| Jan 30, 2026 | 140,000.00 | 140,100.00 | 138,700.00 | 139,200.00 | 137,681.63 | -0.50% | 8,718 |
| Jan 29, 2026 | 139,900.00 | 140,000.00 | 137,700.00 | 139,900.00 | 138,374.00 | -0.07% | 12,596 |
| Jan 28, 2026 | 140,100.00 | 140,500.00 | 139,200.00 | 140,000.00 | 138,472.91 | -0.07% | 10,127 |
| Jan 27, 2026 | 140,600.00 | 140,600.00 | 139,200.00 | 140,100.00 | 138,571.82 | 0.29% | 3,894 |
| Jan 26, 2026 | 140,500.00 | 141,200.00 | 139,200.00 | 139,700.00 | 138,176.18 | -0.50% | 5,019 |
| Jan 23, 2026 | 139,300.00 | 140,400.00 | 139,300.00 | 140,400.00 | 138,868.54 | 0.79% | 6,442 |
| Jan 22, 2026 | 138,900.00 | 139,500.00 | 138,300.00 | 139,300.00 | 137,780.54 | 0.29% | 3,974 |
| Jan 21, 2026 | 138,900.00 | 138,900.00 | 137,800.00 | 138,900.00 | 137,384.90 | -0.43% | 5,880 |
| Jan 20, 2026 | 137,800.00 | 139,700.00 | 137,400.00 | 139,500.00 | 137,978.36 | 1.23% | 9,341 |
| Jan 19, 2026 | 138,200.00 | 138,200.00 | 137,300.00 | 137,800.00 | 136,296.90 | -0.29% | 4,706 |
| Jan 16, 2026 | 137,500.00 | 138,200.00 | 137,100.00 | 138,200.00 | 136,692.54 | 0.44% | 5,843 |
| Jan 15, 2026 | 137,900.00 | 138,400.00 | 137,500.00 | 137,600.00 | 136,099.09 | -0.22% | 4,796 |
| Jan 14, 2026 | 137,400.00 | 138,600.00 | 137,100.00 | 137,900.00 | 136,395.81 | 0.29% | 4,481 |
| Jan 13, 2026 | 137,900.00 | 137,900.00 | 137,000.00 | 137,500.00 | 136,000.18 | 0.07% | 4,543 |
| Jan 12, 2026 | 137,600.00 | 138,000.00 | 136,700.00 | 137,400.00 | 135,901.27 | -0.15% | 5,379 |
| Jan 9, 2026 | 137,000.00 | 138,200.00 | 136,700.00 | 137,600.00 | 136,099.09 | 0.66% | 5,012 |
| Jan 8, 2026 | 137,700.00 | 137,700.00 | 136,000.00 | 136,700.00 | 135,208.90 | -0.44% | 6,136 |
| Jan 7, 2026 | 138,200.00 | 138,200.00 | 136,400.00 | 137,300.00 | 135,802.36 | -0.58% | 8,067 |
| Jan 6, 2026 | 138,200.00 | 138,200.00 | 137,400.00 | 138,100.00 | 136,593.63 | -0.07% | 5,684 |
| Jan 5, 2026 | 138,500.00 | 138,500.00 | 137,400.00 | 138,200.00 | 136,692.54 | -0.07% | 4,436 |
| Jan 2, 2026 | 139,200.00 | 139,200.00 | 137,400.00 | 138,300.00 | 136,791.45 | 0.22% | 5,965 |
| Dec 30, 2025 | 137,900.00 | 138,600.00 | 137,500.00 | 138,000.00 | 136,494.72 | 0.22% | 2,915 |
| Dec 29, 2025 | 137,800.00 | 138,200.00 | 136,900.00 | 137,700.00 | 136,197.99 | - | 2,886 |
| Dec 26, 2025 | 138,200.00 | 139,100.00 | 137,700.00 | 137,700.00 | 136,197.99 | -0.36% | 3,792 |
| Dec 24, 2025 | 138,100.00 | 139,200.00 | 137,600.00 | 138,200.00 | 136,692.54 | - | 3,581 |
| Dec 23, 2025 | 138,100.00 | 138,400.00 | 137,800.00 | 138,200.00 | 136,692.54 | 0.22% | 2,661 |
| Dec 22, 2025 | 137,900.00 | 138,000.00 | 137,100.00 | 137,900.00 | 136,395.81 | 0.58% | 6,755 |
| Dec 19, 2025 | 138,100.00 | 138,800.00 | 137,000.00 | 137,100.00 | 135,604.54 | -0.29% | 4,047 |
| Dec 18, 2025 | 138,200.00 | 138,300.00 | 137,300.00 | 137,500.00 | 136,000.18 | -0.22% | 3,273 |
| Dec 17, 2025 | 138,800.00 | 138,800.00 | 137,700.00 | 137,800.00 | 136,296.90 | -0.36% | 6,124 |
| Dec 16, 2025 | 139,200.00 | 139,200.00 | 137,700.00 | 138,300.00 | 136,791.45 | -0.14% | 3,621 |
| Dec 15, 2025 | 139,100.00 | 139,200.00 | 137,800.00 | 138,500.00 | 136,989.27 | -0.36% | 3,719 |
| Dec 12, 2025 | 138,200.00 | 140,400.00 | 137,800.00 | 139,000.00 | 137,483.81 | 0.58% | 5,866 |
| Dec 11, 2025 | 138,300.00 | 139,200.00 | 137,900.00 | 138,200.00 | 136,692.54 | 0.07% | 3,385 |
| Dec 10, 2025 | 139,400.00 | 139,400.00 | 137,500.00 | 138,100.00 | 136,593.63 | -0.14% | 3,293 |
| Dec 9, 2025 | 138,500.00 | 139,500.00 | 137,900.00 | 138,300.00 | 136,791.45 | -0.14% | 1,967 |
| Dec 8, 2025 | 139,300.00 | 140,000.00 | 138,400.00 | 138,500.00 | 136,989.27 | -0.57% | 3,561 |
| Dec 5, 2025 | 139,700.00 | 139,800.00 | 138,500.00 | 139,300.00 | 137,780.54 | -0.43% | 2,697 |
| Dec 4, 2025 | 139,100.00 | 140,500.00 | 138,300.00 | 139,900.00 | 138,374.00 | 0.58% | 4,111 |
| Dec 3, 2025 | 138,200.00 | 139,300.00 | 137,800.00 | 139,100.00 | 137,582.72 | 0.65% | 2,822 |
| Dec 2, 2025 | 137,700.00 | 138,200.00 | 136,900.00 | 138,200.00 | 136,692.54 | 0.36% | 3,180 |
| Dec 1, 2025 | 137,600.00 | 138,300.00 | 136,700.00 | 137,700.00 | 136,197.99 | 0.07% | 4,083 |
| Nov 28, 2025 | 138,600.00 | 138,600.00 | 137,100.00 | 137,600.00 | 136,099.09 | -0.72% | 2,488 |
| Nov 27, 2025 | 138,500.00 | 139,400.00 | 137,600.00 | 138,600.00 | 137,088.18 | -0.36% | 2,251 |
| Nov 26, 2025 | 137,600.00 | 139,100.00 | 136,800.00 | 139,100.00 | 136,099.09 | 1.68% | 5,115 |
| Nov 25, 2025 | 137,500.00 | 137,600.00 | 136,300.00 | 136,800.00 | 133,848.70 | -0.07% | 3,675 |
| Nov 24, 2025 | 136,800.00 | 137,700.00 | 136,300.00 | 136,900.00 | 133,946.55 | -0.29% | 5,899 |
| Nov 21, 2025 | 137,900.00 | 137,900.00 | 136,600.00 | 137,300.00 | 134,337.92 | -0.58% | 3,570 |
| Nov 20, 2025 | 137,200.00 | 138,600.00 | 137,000.00 | 138,100.00 | 135,120.66 | 0.66% | 2,781 |
| Nov 19, 2025 | 136,000.00 | 137,500.00 | 135,800.00 | 137,200.00 | 134,240.08 | 0.51% | 4,545 |
| Nov 18, 2025 | 137,900.00 | 138,200.00 | 136,400.00 | 136,500.00 | 133,555.18 | -1.02% | 6,532 |
| Nov 17, 2025 | 139,500.00 | 139,500.00 | 137,900.00 | 137,900.00 | 134,924.97 | -1.15% | 4,660 |
| Nov 14, 2025 | 139,800.00 | 140,400.00 | 139,200.00 | 139,500.00 | 136,490.46 | -0.21% | 4,354 |
| Nov 13, 2025 | 140,300.00 | 141,400.00 | 139,400.00 | 139,800.00 | 136,783.98 | -0.36% | 4,173 |
| Nov 12, 2025 | 138,200.00 | 140,400.00 | 138,200.00 | 140,300.00 | 137,273.20 | 0.14% | 6,718 |
| Nov 11, 2025 | 140,400.00 | 140,800.00 | 138,000.00 | 140,100.00 | 137,077.51 | -0.21% | 7,614 |
| Nov 10, 2025 | 137,600.00 | 140,500.00 | 137,500.00 | 140,400.00 | 137,371.04 | 2.03% | 7,075 |
| Nov 7, 2025 | 138,200.00 | 138,900.00 | 136,800.00 | 137,600.00 | 134,631.45 | -0.51% | 6,594 |
| Nov 6, 2025 | 137,600.00 | 140,000.00 | 136,300.00 | 138,300.00 | 135,316.34 | 1.39% | 5,695 |
| Nov 5, 2025 | 138,600.00 | 138,600.00 | 135,300.00 | 136,400.00 | 133,457.33 | -1.66% | 9,632 |
| Nov 4, 2025 | 137,700.00 | 138,800.00 | 136,000.00 | 138,700.00 | 135,707.71 | 0.73% | 6,543 |
| Nov 3, 2025 | 139,100.00 | 139,100.00 | 137,300.00 | 137,700.00 | 134,729.29 | -1.01% | 5,910 |
| Oct 31, 2025 | 139,000.00 | 139,200.00 | 138,100.00 | 139,100.00 | 136,099.09 | 0.07% | 3,723 |
| Oct 30, 2025 | 139,000.00 | 140,200.00 | 138,000.00 | 139,000.00 | 136,001.24 | -0.07% | 6,642 |
| Oct 29, 2025 | 139,200.00 | 139,200.00 | 138,200.00 | 139,100.00 | 136,099.09 | -0.07% | 4,546 |
| Oct 28, 2025 | 138,000.00 | 139,200.00 | 137,700.00 | 139,200.00 | 136,196.93 | 0.87% | 4,111 |
| Oct 27, 2025 | 137,300.00 | 138,400.00 | 136,900.00 | 138,000.00 | 135,022.82 | 0.51% | 6,184 |
| Oct 24, 2025 | 137,300.00 | 137,500.00 | 136,800.00 | 137,300.00 | 134,337.92 | - | 3,018 |
| Oct 23, 2025 | 136,100.00 | 138,500.00 | 136,100.00 | 137,300.00 | 134,337.92 | 0.22% | 5,451 |
| Oct 22, 2025 | 136,400.00 | 137,400.00 | 135,600.00 | 137,000.00 | 134,044.39 | 0.44% | 11,037 |
| Oct 21, 2025 | 136,700.00 | 137,400.00 | 136,000.00 | 136,400.00 | 133,457.33 | -0.22% | 5,947 |
| Oct 20, 2025 | 137,200.00 | 137,200.00 | 135,600.00 | 136,700.00 | 133,750.86 | -0.36% | 7,491 |
| Oct 17, 2025 | 137,000.00 | 137,200.00 | 135,600.00 | 137,200.00 | 134,240.08 | 0.07% | 8,398 |
| Oct 16, 2025 | 137,300.00 | 137,400.00 | 136,300.00 | 137,100.00 | 134,142.23 | -0.22% | 7,180 |
| Oct 15, 2025 | 136,900.00 | 138,400.00 | 136,900.00 | 137,400.00 | 134,435.76 | 0.51% | 3,116 |
| Oct 14, 2025 | 137,600.00 | 137,600.00 | 136,300.00 | 136,700.00 | 133,750.86 | -0.65% | 5,023 |
| Oct 13, 2025 | 137,700.00 | 137,700.00 | 136,500.00 | 137,600.00 | 134,631.45 | -0.22% | 5,180 |
| Oct 10, 2025 | 138,800.00 | 139,000.00 | 136,700.00 | 137,900.00 | 134,924.97 | -0.65% | 10,391 |