CJ Cheiljedang Corporation (KRX:097950)
South Korea · Delayed Price · Currency is KRW 220,000
0.00 (0.00%)
At close: Nov 20, 2025
CJ Cheiljedang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 223,500.00 | 224,000.00 | 220,000.00 | 220,000.00 | 220,000.00 | -0.68% | 73,223 |
| Nov 18, 2025 | 225,500.00 | 227,000.00 | 221,000.00 | 221,500.00 | 221,500.00 | -2.21% | 80,271 |
| Nov 17, 2025 | 227,500.00 | 228,500.00 | 226,000.00 | 226,500.00 | 226,500.00 | - | 36,242 |
| Nov 14, 2025 | 228,500.00 | 229,500.00 | 226,000.00 | 226,500.00 | 226,500.00 | -1.09% | 45,949 |
| Nov 13, 2025 | 231,500.00 | 231,500.00 | 227,500.00 | 229,000.00 | 229,000.00 | -1.51% | 75,523 |
| Nov 12, 2025 | 228,000.00 | 232,500.00 | 227,000.00 | 232,500.00 | 232,500.00 | 1.53% | 61,191 |
| Nov 11, 2025 | 229,000.00 | 231,500.00 | 226,500.00 | 229,000.00 | 229,000.00 | -0.43% | 51,643 |
| Nov 10, 2025 | 226,500.00 | 230,500.00 | 225,500.00 | 230,000.00 | 230,000.00 | 2.00% | 61,724 |
| Nov 7, 2025 | 228,000.00 | 228,500.00 | 224,000.00 | 225,500.00 | 225,500.00 | -0.66% | 33,960 |
| Nov 6, 2025 | 227,500.00 | 229,000.00 | 223,500.00 | 227,000.00 | 227,000.00 | 0.89% | 57,665 |
| Nov 5, 2025 | 230,500.00 | 230,750.00 | 223,500.00 | 225,000.00 | 225,000.00 | -2.39% | 73,132 |
| Nov 4, 2025 | 227,000.00 | 231,000.00 | 225,500.00 | 230,500.00 | 230,500.00 | 1.54% | 55,502 |
| Nov 3, 2025 | 230,500.00 | 231,000.00 | 226,500.00 | 227,000.00 | 227,000.00 | -1.09% | 74,955 |
| Oct 31, 2025 | 230,500.00 | 231,000.00 | 229,000.00 | 229,500.00 | 229,500.00 | -0.43% | 43,615 |
| Oct 30, 2025 | 232,500.00 | 234,000.00 | 230,500.00 | 230,500.00 | 230,500.00 | -1.28% | 53,808 |
| Oct 29, 2025 | 237,500.00 | 237,500.00 | 232,500.00 | 233,500.00 | 233,500.00 | -1.48% | 60,134 |
| Oct 28, 2025 | 233,000.00 | 237,000.00 | 232,000.00 | 237,000.00 | 237,000.00 | 1.72% | 65,296 |
| Oct 27, 2025 | 231,500.00 | 234,000.00 | 231,000.00 | 233,000.00 | 233,000.00 | 0.22% | 50,299 |
| Oct 24, 2025 | 234,000.00 | 234,000.00 | 230,500.00 | 232,500.00 | 232,500.00 | -0.21% | 51,445 |
| Oct 23, 2025 | 233,000.00 | 236,000.00 | 232,000.00 | 233,000.00 | 233,000.00 | -0.43% | 55,651 |
| Oct 22, 2025 | 231,500.00 | 234,000.00 | 228,500.00 | 234,000.00 | 234,000.00 | 1.52% | 74,757 |
| Oct 21, 2025 | 231,500.00 | 232,500.00 | 229,500.00 | 230,500.00 | 230,500.00 | -0.22% | 82,434 |
| Oct 20, 2025 | 230,000.00 | 232,000.00 | 228,000.00 | 231,000.00 | 231,000.00 | 0.43% | 73,433 |
| Oct 17, 2025 | 230,500.00 | 230,500.00 | 229,000.00 | 230,000.00 | 230,000.00 | -0.22% | 57,620 |
| Oct 16, 2025 | 232,500.00 | 233,500.00 | 230,000.00 | 230,500.00 | 230,500.00 | -1.07% | 82,119 |
| Oct 15, 2025 | 234,500.00 | 236,500.00 | 232,000.00 | 233,000.00 | 233,000.00 | 0.65% | 66,706 |
| Oct 14, 2025 | 232,000.00 | 232,500.00 | 230,000.00 | 231,500.00 | 231,500.00 | -0.86% | 84,861 |
| Oct 13, 2025 | 232,000.00 | 234,500.00 | 230,000.00 | 233,500.00 | 233,500.00 | -0.21% | 50,170 |
| Oct 10, 2025 | 232,500.00 | 234,500.00 | 230,500.00 | 234,000.00 | 234,000.00 | 0.21% | 87,281 |
| Oct 2, 2025 | 235,000.00 | 236,000.00 | 232,000.00 | 233,500.00 | 233,500.00 | -0.43% | 78,923 |
| Oct 1, 2025 | 235,500.00 | 237,500.00 | 231,000.00 | 234,500.00 | 234,500.00 | 1.74% | 85,432 |
| Sep 30, 2025 | 232,000.00 | 232,000.00 | 230,000.00 | 230,500.00 | 230,500.00 | -1.07% | 42,015 |
| Sep 29, 2025 | 232,000.00 | 234,000.00 | 230,500.00 | 233,000.00 | 233,000.00 | 1.08% | 36,447 |
| Sep 26, 2025 | 233,000.00 | 233,500.00 | 230,000.00 | 230,500.00 | 230,500.00 | -1.50% | 61,198 |
| 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% | 56,329 |
| Sep 18, 2025 | 238,500.00 | 240,000.00 | 237,000.00 | 239,000.00 | 239,000.00 | 0.63% | 33,185 |
| 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 | - | 29,207 |
| Sep 5, 2025 | 232,000.00 | 233,500.00 | 231,500.00 | 232,500.00 | 232,500.00 | 0.22% | 27,981 |
| Sep 4, 2025 | 229,500.00 | 232,500.00 | 229,500.00 | 232,000.00 | 232,000.00 | 0.87% | 36,143 |