CJ Cheiljedang Corporation (KRX:097950)
South Korea · Delayed Price · Currency is KRW 215,500
+2,500 (1.17%)
Jan 22, 2026, 3:30 PM KST
CJ Cheiljedang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 213,000.00 | 215,500.00 | 211,000.00 | 215,500.00 | 215,500.00 | 1.17% | 82,061 |
| Jan 21, 2026 | 211,500.00 | 213,000.00 | 208,500.00 | 213,000.00 | 213,000.00 | - | 69,106 |
| Jan 20, 2026 | 207,500.00 | 214,000.00 | 207,000.00 | 213,000.00 | 213,000.00 | 2.65% | 77,342 |
| Jan 19, 2026 | 208,500.00 | 209,000.00 | 206,500.00 | 207,500.00 | 207,500.00 | -0.48% | 51,904 |
| Jan 16, 2026 | 211,000.00 | 212,500.00 | 208,500.00 | 208,500.00 | 208,500.00 | -1.42% | 55,083 |
| Jan 15, 2026 | 213,000.00 | 213,500.00 | 210,000.00 | 211,500.00 | 211,500.00 | -0.94% | 66,496 |
| Jan 14, 2026 | 212,500.00 | 214,000.00 | 209,500.00 | 213,500.00 | 213,500.00 | 0.71% | 68,269 |
| Jan 13, 2026 | 210,000.00 | 213,000.00 | 209,000.00 | 212,000.00 | 212,000.00 | 0.95% | 74,792 |
| Jan 12, 2026 | 209,000.00 | 210,500.00 | 205,500.00 | 210,000.00 | 210,000.00 | 1.20% | 57,126 |
| Jan 9, 2026 | 204,500.00 | 208,500.00 | 203,500.00 | 207,500.00 | 207,500.00 | 1.97% | 80,331 |
| Jan 8, 2026 | 201,500.00 | 204,000.00 | 200,000.00 | 203,500.00 | 203,500.00 | 0.25% | 87,553 |
| Jan 7, 2026 | 205,000.00 | 205,500.00 | 200,500.00 | 203,000.00 | 203,000.00 | -1.22% | 118,124 |
| Jan 6, 2026 | 206,500.00 | 207,500.00 | 205,000.00 | 205,500.00 | 205,500.00 | -0.48% | 59,350 |
| Jan 5, 2026 | 207,500.00 | 208,000.00 | 206,000.00 | 206,500.00 | 206,500.00 | -0.24% | 49,524 |
| Jan 2, 2026 | 208,500.00 | 208,500.00 | 205,500.00 | 207,000.00 | 207,000.00 | -0.48% | 55,105 |
| Dec 30, 2025 | 209,500.00 | 210,000.00 | 207,500.00 | 208,000.00 | 208,000.00 | -0.72% | 40,062 |
| Dec 29, 2025 | 209,500.00 | 210,500.00 | 208,000.00 | 209,500.00 | 209,500.00 | -0.48% | 40,046 |
| Dec 26, 2025 | 211,000.00 | 213,500.00 | 210,000.00 | 210,500.00 | 210,500.00 | -0.24% | 47,393 |
| Dec 24, 2025 | 210,500.00 | 212,000.00 | 209,500.00 | 211,000.00 | 211,000.00 | - | 28,291 |
| Dec 23, 2025 | 211,500.00 | 213,500.00 | 210,000.00 | 211,000.00 | 211,000.00 | -0.24% | 36,605 |
| Dec 22, 2025 | 210,500.00 | 211,500.00 | 209,500.00 | 211,500.00 | 211,500.00 | 0.71% | 45,427 |
| Dec 19, 2025 | 210,000.00 | 210,500.00 | 208,000.00 | 210,000.00 | 210,000.00 | 0.48% | 47,618 |
| Dec 18, 2025 | 208,000.00 | 209,500.00 | 206,500.00 | 209,000.00 | 209,000.00 | - | 36,449 |
| Dec 17, 2025 | 210,000.00 | 210,000.00 | 207,500.00 | 209,000.00 | 209,000.00 | 0.24% | 31,857 |
| Dec 16, 2025 | 210,000.00 | 210,000.00 | 207,500.00 | 208,500.00 | 208,500.00 | - | 36,678 |
| Dec 15, 2025 | 208,500.00 | 211,500.00 | 208,000.00 | 208,500.00 | 208,500.00 | -0.24% | 47,298 |
| Dec 12, 2025 | 206,000.00 | 209,000.00 | 206,000.00 | 209,000.00 | 209,000.00 | 1.70% | 38,458 |
| Dec 11, 2025 | 208,500.00 | 208,500.00 | 205,000.00 | 205,500.00 | 205,500.00 | -0.72% | 67,597 |
| Dec 10, 2025 | 210,500.00 | 210,500.00 | 206,000.00 | 207,000.00 | 207,000.00 | -1.19% | 79,026 |
| Dec 9, 2025 | 211,500.00 | 212,000.00 | 209,000.00 | 209,500.00 | 209,500.00 | -0.95% | 71,267 |
| Dec 8, 2025 | 213,500.00 | 214,000.00 | 210,000.00 | 211,500.00 | 211,500.00 | -0.70% | 54,007 |
| 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% | 65,313 |
| 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% | 42,540 |
| 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% | 30,560 |
| Nov 26, 2025 | 211,000.00 | 213,000.00 | 210,000.00 | 212,000.00 | 210,496.45 | 1.19% | 54,421 |
| 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 |