CJ Cheiljedang Corporation (KRX:097950)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 211,000.00 | 213,000.00 | 211,000.00 | 213,000.00 | 213,000.00 | 0.95% | 27,376 |
| Dec 4, 2025 | 214,000.00 | 214,000.00 | 210,500.00 | 211,000.00 | 211,000.00 | -1.17% | 39,165 |
| Dec 3, 2025 | 210,500.00 | 214,000.00 | 209,500.00 | 213,500.00 | 213,500.00 | 2.15% | 65,312 |
| Dec 2, 2025 | 210,500.00 | 211,000.00 | 209,000.00 | 209,000.00 | 209,000.00 | -0.71% | 49,420 |
| Dec 1, 2025 | 211,000.00 | 212,500.00 | 209,000.00 | 210,500.00 | 210,500.00 | 0.48% | 42,538 |
| Nov 28, 2025 | 211,500.00 | 212,000.00 | 209,000.00 | 209,500.00 | 209,500.00 | -0.71% | 49,188 |
| Nov 27, 2025 | 211,500.00 | 213,500.00 | 211,000.00 | 211,000.00 | 211,000.00 | -0.47% | 30,075 |
| Nov 26, 2025 | 211,000.00 | 213,000.00 | 210,000.00 | 212,000.00 | 210,496.45 | 1.19% | 54,418 |
| Nov 25, 2025 | 215,500.00 | 216,500.00 | 209,000.00 | 209,500.00 | 208,014.18 | -2.33% | 87,838 |
| Nov 24, 2025 | 219,500.00 | 220,000.00 | 214,500.00 | 214,500.00 | 212,978.72 | -1.61% | 80,257 |
| Nov 21, 2025 | 218,500.00 | 219,500.00 | 217,000.00 | 218,000.00 | 216,453.90 | -0.91% | 54,028 |
| Nov 20, 2025 | 221,000.00 | 223,500.00 | 219,500.00 | 220,000.00 | 218,439.72 | - | 79,349 |
| Nov 19, 2025 | 223,500.00 | 224,000.00 | 220,000.00 | 220,000.00 | 218,439.72 | -0.68% | 73,223 |
| Nov 18, 2025 | 225,500.00 | 227,000.00 | 221,000.00 | 221,500.00 | 219,929.08 | -2.21% | 80,271 |
| Nov 17, 2025 | 227,500.00 | 228,500.00 | 226,000.00 | 226,500.00 | 224,893.62 | - | 36,242 |
| Nov 14, 2025 | 228,500.00 | 229,500.00 | 226,000.00 | 226,500.00 | 224,893.62 | -1.09% | 45,949 |
| Nov 13, 2025 | 231,500.00 | 231,500.00 | 227,500.00 | 229,000.00 | 227,375.89 | -1.51% | 75,523 |
| Nov 12, 2025 | 228,000.00 | 232,500.00 | 227,000.00 | 232,500.00 | 230,851.06 | 1.53% | 61,191 |
| Nov 11, 2025 | 229,000.00 | 231,500.00 | 226,500.00 | 229,000.00 | 227,375.89 | -0.43% | 51,643 |
| Nov 10, 2025 | 226,500.00 | 230,500.00 | 225,500.00 | 230,000.00 | 228,368.79 | 2.00% | 61,724 |
| Nov 7, 2025 | 228,000.00 | 228,500.00 | 224,000.00 | 225,500.00 | 223,900.71 | -0.66% | 33,960 |
| Nov 6, 2025 | 227,500.00 | 229,000.00 | 223,500.00 | 227,000.00 | 225,390.07 | 0.89% | 57,665 |
| Nov 5, 2025 | 230,500.00 | 230,750.00 | 223,500.00 | 225,000.00 | 223,404.26 | -2.39% | 73,132 |
| Nov 4, 2025 | 227,000.00 | 231,000.00 | 225,500.00 | 230,500.00 | 228,865.25 | 1.54% | 55,502 |
| Nov 3, 2025 | 230,500.00 | 231,000.00 | 226,500.00 | 227,000.00 | 225,390.07 | -1.09% | 74,955 |
| Oct 31, 2025 | 230,500.00 | 231,000.00 | 229,000.00 | 229,500.00 | 227,872.34 | -0.43% | 43,615 |
| Oct 30, 2025 | 232,500.00 | 234,000.00 | 230,500.00 | 230,500.00 | 228,865.25 | -1.28% | 53,808 |
| Oct 29, 2025 | 237,500.00 | 237,500.00 | 232,500.00 | 233,500.00 | 231,843.97 | -1.48% | 60,134 |
| Oct 28, 2025 | 233,000.00 | 237,000.00 | 232,000.00 | 237,000.00 | 235,319.15 | 1.72% | 65,296 |
| Oct 27, 2025 | 231,500.00 | 234,000.00 | 231,000.00 | 233,000.00 | 231,347.52 | 0.22% | 50,299 |
| Oct 24, 2025 | 234,000.00 | 234,000.00 | 230,500.00 | 232,500.00 | 230,851.06 | -0.21% | 51,445 |
| Oct 23, 2025 | 233,000.00 | 236,000.00 | 232,000.00 | 233,000.00 | 231,347.52 | -0.43% | 55,651 |
| Oct 22, 2025 | 231,500.00 | 234,000.00 | 228,500.00 | 234,000.00 | 232,340.43 | 1.52% | 74,757 |
| Oct 21, 2025 | 231,500.00 | 232,500.00 | 229,500.00 | 230,500.00 | 228,865.25 | -0.22% | 82,434 |
| Oct 20, 2025 | 230,000.00 | 232,000.00 | 228,000.00 | 231,000.00 | 229,361.70 | 0.43% | 73,433 |
| Oct 17, 2025 | 230,500.00 | 230,500.00 | 229,000.00 | 230,000.00 | 228,368.79 | -0.22% | 57,620 |
| Oct 16, 2025 | 232,500.00 | 233,500.00 | 230,000.00 | 230,500.00 | 228,865.25 | -1.07% | 82,119 |
| Oct 15, 2025 | 234,500.00 | 236,500.00 | 232,000.00 | 233,000.00 | 231,347.52 | 0.65% | 66,706 |
| Oct 14, 2025 | 232,000.00 | 232,500.00 | 230,000.00 | 231,500.00 | 229,858.16 | -0.86% | 84,861 |
| Oct 13, 2025 | 232,000.00 | 234,500.00 | 230,000.00 | 233,500.00 | 231,843.97 | -0.21% | 50,170 |
| Oct 10, 2025 | 232,500.00 | 234,500.00 | 230,500.00 | 234,000.00 | 232,340.43 | 0.21% | 87,281 |
| Oct 2, 2025 | 235,000.00 | 236,000.00 | 232,000.00 | 233,500.00 | 231,843.97 | -0.43% | 78,923 |
| Oct 1, 2025 | 235,500.00 | 237,500.00 | 231,000.00 | 234,500.00 | 232,836.88 | 1.74% | 85,432 |
| Sep 30, 2025 | 232,000.00 | 232,000.00 | 230,000.00 | 230,500.00 | 228,865.25 | -1.07% | 42,015 |
| Sep 29, 2025 | 232,000.00 | 234,000.00 | 230,500.00 | 233,000.00 | 231,347.52 | 1.08% | 36,447 |
| Sep 26, 2025 | 233,000.00 | 233,500.00 | 230,000.00 | 230,500.00 | 228,865.25 | -1.50% | 61,198 |
| Sep 25, 2025 | 233,000.00 | 235,000.00 | 232,000.00 | 234,000.00 | 232,340.43 | 0.43% | 43,544 |
| Sep 24, 2025 | 236,000.00 | 236,000.00 | 232,500.00 | 233,000.00 | 231,347.52 | -0.85% | 41,147 |
| Sep 23, 2025 | 235,500.00 | 236,500.00 | 234,000.00 | 235,000.00 | 233,333.33 | -0.42% | 44,962 |
| Sep 22, 2025 | 236,500.00 | 237,500.00 | 235,500.00 | 236,000.00 | 234,326.24 | -0.63% | 41,955 |