CJ Cheiljedang Corporation (KRX:097950)
South Korea · Delayed Price · Currency is KRW 197,100
+6,800 (3.57%)
At close: Mar 5, 2026
CJ Cheiljedang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 199,100.00 | 199,600.00 | 195,200.00 | 195,400.00 | - | 2.68% | 40,354 |
| Mar 4, 2026 | 201,500.00 | 202,500.00 | 189,800.00 | 190,300.00 | 190,300.00 | -8.29% | 174,761 |
| Mar 3, 2026 | 212,500.00 | 213,000.00 | 207,500.00 | 207,500.00 | 207,500.00 | -3.04% | 96,886 |
| Feb 27, 2026 | 216,000.00 | 216,500.00 | 213,500.00 | 214,000.00 | 214,000.00 | -0.93% | 66,398 |
| Feb 26, 2026 | 219,500.00 | 220,000.00 | 215,500.00 | 216,000.00 | 216,000.00 | -1.59% | 98,353 |
| Feb 25, 2026 | 221,000.00 | 221,500.00 | 218,500.00 | 219,500.00 | 218,000.00 | - | 58,274 |
| Feb 24, 2026 | 221,000.00 | 221,500.00 | 218,000.00 | 219,500.00 | 218,000.00 | -1.13% | 53,765 |
| Feb 23, 2026 | 222,000.00 | 223,000.00 | 220,000.00 | 222,000.00 | 220,482.92 | 0.45% | 84,370 |
| Feb 20, 2026 | 221,500.00 | 223,500.00 | 220,500.00 | 221,000.00 | 219,489.75 | -0.67% | 63,780 |
| Feb 19, 2026 | 223,000.00 | 223,500.00 | 221,000.00 | 222,500.00 | 220,979.50 | - | 53,575 |
| Feb 13, 2026 | 229,000.00 | 229,000.00 | 222,000.00 | 222,500.00 | 220,979.50 | -3.47% | 78,003 |
| Feb 12, 2026 | 231,500.00 | 231,500.00 | 227,500.00 | 230,500.00 | 228,924.83 | 0.88% | 100,560 |
| Feb 11, 2026 | 230,500.00 | 235,000.00 | 227,500.00 | 228,500.00 | 226,938.50 | - | 147,121 |
| Feb 10, 2026 | 219,500.00 | 230,000.00 | 218,500.00 | 228,500.00 | 226,938.50 | 4.34% | 183,306 |
| Feb 9, 2026 | 220,500.00 | 222,500.00 | 218,000.00 | 219,000.00 | 217,503.42 | 0.23% | 80,952 |
| Feb 6, 2026 | 220,000.00 | 220,000.00 | 214,000.00 | 218,500.00 | 217,006.83 | -1.13% | 74,484 |
| Feb 5, 2026 | 218,500.00 | 222,000.00 | 217,000.00 | 221,000.00 | 219,489.75 | 0.68% | 100,380 |
| Feb 4, 2026 | 210,500.00 | 220,500.00 | 210,500.00 | 219,500.00 | 218,000.00 | 3.54% | 111,074 |
| Feb 3, 2026 | 210,500.00 | 212,500.00 | 208,500.00 | 212,000.00 | 210,551.25 | 0.71% | 78,292 |
| Feb 2, 2026 | 214,000.00 | 214,500.00 | 208,000.00 | 210,500.00 | 209,061.50 | -1.41% | 82,219 |
| Jan 30, 2026 | 214,500.00 | 216,500.00 | 211,500.00 | 213,500.00 | 212,041.00 | -0.93% | 71,971 |
| Jan 29, 2026 | 211,500.00 | 215,500.00 | 208,000.00 | 215,500.00 | 214,027.33 | 1.17% | 85,627 |
| Jan 28, 2026 | 214,500.00 | 215,000.00 | 211,500.00 | 213,000.00 | 211,544.42 | -0.70% | 60,203 |
| Jan 27, 2026 | 213,500.00 | 215,500.00 | 212,500.00 | 214,500.00 | 213,034.17 | 0.70% | 52,935 |
| Jan 26, 2026 | 215,000.00 | 217,000.00 | 212,500.00 | 213,000.00 | 211,544.42 | -1.16% | 48,124 |
| Jan 23, 2026 | 215,000.00 | 215,500.00 | 213,000.00 | 215,500.00 | 214,027.33 | - | 48,974 |
| Jan 22, 2026 | 213,000.00 | 215,500.00 | 211,000.00 | 215,500.00 | 214,027.33 | 1.17% | 82,061 |
| Jan 21, 2026 | 211,500.00 | 213,000.00 | 208,500.00 | 213,000.00 | 211,544.42 | - | 69,106 |
| Jan 20, 2026 | 207,500.00 | 214,000.00 | 207,000.00 | 213,000.00 | 211,544.42 | 2.65% | 77,342 |
| Jan 19, 2026 | 208,500.00 | 209,000.00 | 206,500.00 | 207,500.00 | 206,082.00 | -0.48% | 51,904 |
| Jan 16, 2026 | 211,000.00 | 212,500.00 | 208,500.00 | 208,500.00 | 207,075.17 | -1.42% | 55,083 |
| Jan 15, 2026 | 213,000.00 | 213,500.00 | 210,000.00 | 211,500.00 | 210,054.67 | -0.94% | 66,496 |
| Jan 14, 2026 | 212,500.00 | 214,000.00 | 209,500.00 | 213,500.00 | 212,041.00 | 0.71% | 68,269 |
| Jan 13, 2026 | 210,000.00 | 213,000.00 | 209,000.00 | 212,000.00 | 210,551.25 | 0.95% | 74,793 |
| Jan 12, 2026 | 209,000.00 | 210,500.00 | 205,500.00 | 210,000.00 | 208,564.92 | 1.20% | 57,126 |
| Jan 9, 2026 | 204,500.00 | 208,500.00 | 203,500.00 | 207,500.00 | 206,082.00 | 1.97% | 80,331 |
| Jan 8, 2026 | 201,500.00 | 204,000.00 | 200,000.00 | 203,500.00 | 202,109.34 | 0.25% | 87,553 |
| Jan 7, 2026 | 205,000.00 | 205,500.00 | 200,500.00 | 203,000.00 | 201,612.76 | -1.22% | 118,124 |
| Jan 6, 2026 | 206,500.00 | 207,500.00 | 205,000.00 | 205,500.00 | 204,095.67 | -0.48% | 59,350 |
| Jan 5, 2026 | 207,500.00 | 208,000.00 | 206,000.00 | 206,500.00 | 205,088.84 | -0.24% | 49,524 |
| Jan 2, 2026 | 208,500.00 | 208,500.00 | 205,500.00 | 207,000.00 | 205,585.42 | -0.48% | 55,105 |
| Dec 30, 2025 | 209,500.00 | 210,000.00 | 207,500.00 | 208,000.00 | 206,578.59 | -0.72% | 40,062 |
| Dec 29, 2025 | 209,500.00 | 210,500.00 | 208,000.00 | 209,500.00 | 208,068.34 | -0.48% | 40,046 |
| Dec 26, 2025 | 211,000.00 | 213,500.00 | 210,000.00 | 210,500.00 | 209,061.50 | -0.24% | 47,393 |
| Dec 24, 2025 | 210,500.00 | 212,000.00 | 209,500.00 | 211,000.00 | 209,558.09 | - | 28,291 |
| Dec 23, 2025 | 211,500.00 | 213,500.00 | 210,000.00 | 211,000.00 | 209,558.09 | -0.24% | 36,605 |
| Dec 22, 2025 | 210,500.00 | 211,500.00 | 209,500.00 | 211,500.00 | 210,054.67 | 0.71% | 45,427 |
| Dec 19, 2025 | 210,000.00 | 210,500.00 | 208,000.00 | 210,000.00 | 208,564.92 | 0.48% | 47,618 |
| Dec 18, 2025 | 208,000.00 | 209,500.00 | 206,500.00 | 209,000.00 | 207,571.75 | - | 36,449 |
| Dec 17, 2025 | 210,000.00 | 210,000.00 | 207,500.00 | 209,000.00 | 207,571.75 | 0.24% | 31,857 |