CJ Cheiljedang Corporation (KRX:097950)
South Korea
· Delayed Price · Currency is KRW 233,000
+2,500 (1.08%)
At close: Sep 29, 2025
CJ Cheiljedang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 233,000.00 | 233,500.00 | 230,000.00 | 230,500.00 | 230,500.00 | -1.50% | 58,193 |
| Sep 25, 2025 | 233,000.00 | 235,000.00 | 232,000.00 | 234,000.00 | 234,000.00 | 0.43% | 43,544 |
| Sep 24, 2025 | 236,000.00 | 236,000.00 | 232,500.00 | 233,000.00 | 233,000.00 | -0.85% | 41,147 |
| Sep 23, 2025 | 235,500.00 | 236,500.00 | 234,000.00 | 235,000.00 | 235,000.00 | -0.42% | 44,962 |
| Sep 22, 2025 | 236,500.00 | 237,500.00 | 235,500.00 | 236,000.00 | 236,000.00 | -0.63% | 41,955 |
| Sep 19, 2025 | 239,000.00 | 239,500.00 | 236,000.00 | 237,500.00 | 237,500.00 | -0.63% | 70,059 |
| Sep 18, 2025 | 238,500.00 | 240,000.00 | 237,000.00 | 239,000.00 | 239,000.00 | 0.63% | 34,534 |
| Sep 17, 2025 | 241,500.00 | 242,000.00 | 237,500.00 | 237,500.00 | 237,500.00 | -1.45% | 42,245 |
| Sep 16, 2025 | 243,000.00 | 244,500.00 | 241,000.00 | 241,000.00 | 241,000.00 | -0.41% | 61,462 |
| Sep 15, 2025 | 243,500.00 | 244,000.00 | 240,500.00 | 242,000.00 | 242,000.00 | - | 51,417 |
| Sep 12, 2025 | 245,500.00 | 247,500.00 | 241,500.00 | 242,000.00 | 242,000.00 | 1.89% | 98,565 |
| Sep 11, 2025 | 234,500.00 | 238,500.00 | 233,250.00 | 237,500.00 | 237,500.00 | 1.28% | 110,796 |
| Sep 10, 2025 | 233,000.00 | 235,000.00 | 233,000.00 | 234,500.00 | 234,500.00 | 0.64% | 57,669 |
| Sep 9, 2025 | 233,000.00 | 233,500.00 | 231,000.00 | 233,000.00 | 233,000.00 | 0.22% | 47,252 |
| Sep 8, 2025 | 233,000.00 | 233,500.00 | 231,500.00 | 232,500.00 | 232,500.00 | - | 30,840 |
| Sep 5, 2025 | 232,000.00 | 233,500.00 | 231,500.00 | 232,500.00 | 232,500.00 | 0.22% | 29,372 |
| Sep 4, 2025 | 229,500.00 | 232,500.00 | 229,500.00 | 232,000.00 | 232,000.00 | 0.87% | 36,143 |
| Sep 3, 2025 | 230,000.00 | 231,500.00 | 228,500.00 | 230,000.00 | 230,000.00 | -0.65% | 91,788 |
| Sep 2, 2025 | 229,500.00 | 231,500.00 | 228,000.00 | 231,500.00 | 231,500.00 | 1.09% | 54,756 |
| Sep 1, 2025 | 230,000.00 | 230,500.00 | 227,500.00 | 229,000.00 | 229,000.00 | - | 38,106 |
| Aug 29, 2025 | 231,000.00 | 231,500.00 | 228,000.00 | 229,000.00 | 229,000.00 | -0.87% | 74,347 |
| Aug 28, 2025 | 231,000.00 | 234,000.00 | 230,500.00 | 231,000.00 | 231,000.00 | 0.22% | 62,265 |
| Aug 27, 2025 | 231,500.00 | 234,000.00 | 229,000.00 | 230,500.00 | 229,000.00 | 0.66% | 86,785 |
| Aug 26, 2025 | 230,000.00 | 233,000.00 | 229,000.00 | 229,000.00 | 227,509.76 | -0.43% | 987,812 |
| Aug 25, 2025 | 232,000.00 | 233,000.00 | 229,500.00 | 230,000.00 | 228,503.25 | - | 87,861 |
| Aug 22, 2025 | 231,000.00 | 233,500.00 | 229,000.00 | 230,000.00 | 228,503.25 | 0.66% | 75,175 |
| Aug 21, 2025 | 230,500.00 | 232,000.00 | 228,500.00 | 228,500.00 | 227,013.02 | -1.08% | 87,481 |
| Aug 20, 2025 | 230,500.00 | 231,500.00 | 228,000.00 | 231,000.00 | 229,496.75 | 0.22% | 73,178 |
| Aug 19, 2025 | 232,000.00 | 232,000.00 | 230,000.00 | 230,500.00 | 229,000.00 | -0.43% | 57,113 |
| Aug 18, 2025 | 235,500.00 | 235,500.00 | 230,500.00 | 231,500.00 | 229,993.49 | -1.91% | 64,626 |
| Aug 14, 2025 | 234,500.00 | 236,500.00 | 233,000.00 | 236,000.00 | 234,464.21 | 1.29% | 70,392 |
| Aug 13, 2025 | 251,000.00 | 251,000.00 | 232,500.00 | 233,000.00 | 231,483.73 | -7.17% | 305,292 |
| Aug 12, 2025 | 250,500.00 | 254,000.00 | 250,000.00 | 251,000.00 | 249,366.59 | 0.40% | 55,148 |
| Aug 11, 2025 | 251,500.00 | 253,000.00 | 248,000.00 | 250,000.00 | 248,373.10 | -0.79% | 60,331 |
| Aug 8, 2025 | 249,000.00 | 253,000.00 | 248,000.00 | 252,000.00 | 250,360.09 | 0.40% | 44,400 |
| Aug 7, 2025 | 249,000.00 | 252,500.00 | 247,500.00 | 251,000.00 | 249,366.59 | 0.60% | 57,191 |
| Aug 6, 2025 | 246,000.00 | 251,000.00 | 246,000.00 | 249,500.00 | 247,876.36 | 1.63% | 59,228 |
| Aug 5, 2025 | 247,500.00 | 249,000.00 | 244,000.00 | 245,500.00 | 243,902.39 | 0.20% | 57,527 |
| Aug 4, 2025 | 247,000.00 | 248,500.00 | 242,000.00 | 245,000.00 | 243,405.64 | -1.41% | 67,278 |
| Aug 1, 2025 | 249,000.00 | 251,000.00 | 245,500.00 | 248,500.00 | 246,882.86 | -1.19% | 69,080 |
| Jul 31, 2025 | 252,000.00 | 253,000.00 | 249,500.00 | 251,500.00 | 249,863.34 | - | 37,937 |
| Jul 30, 2025 | 249,500.00 | 254,000.00 | 248,500.00 | 251,500.00 | 249,863.34 | 0.80% | 47,998 |
| Jul 29, 2025 | 246,500.00 | 251,000.00 | 244,000.00 | 249,500.00 | 247,876.36 | 0.81% | 41,938 |
| Jul 28, 2025 | 248,000.00 | 251,000.00 | 246,000.00 | 247,500.00 | 245,889.37 | -0.60% | 45,051 |
| Jul 25, 2025 | 247,500.00 | 250,500.00 | 247,000.00 | 249,000.00 | 247,379.61 | 0.20% | 40,956 |
| Jul 24, 2025 | 253,000.00 | 254,000.00 | 248,000.00 | 248,500.00 | 246,882.86 | -1.58% | 55,027 |
| Jul 23, 2025 | 252,500.00 | 254,500.00 | 248,500.00 | 252,500.00 | 250,856.83 | 0.20% | 50,085 |
| Jul 22, 2025 | 254,000.00 | 254,000.00 | 250,500.00 | 252,000.00 | 250,360.09 | -0.40% | 35,958 |
| Jul 21, 2025 | 253,000.00 | 254,500.00 | 251,000.00 | 253,000.00 | 251,353.58 | -0.59% | 29,570 |
| Jul 18, 2025 | 254,500.00 | 255,000.00 | 249,500.00 | 254,500.00 | 252,843.82 | - | 67,509 |