CJ Cheiljedang Corporation (KRX:097950)
South Korea · Delayed Price · Currency is KRW 230,500
-3,000 (-1.28%)
At close: Oct 30, 2025
CJ Cheiljedang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 232,500.00 | 234,000.00 | 230,500.00 | 230,500.00 | 230,500.00 | -1.28% | 51,231 |
| Oct 29, 2025 | 237,500.00 | 237,500.00 | 232,500.00 | 233,500.00 | 233,500.00 | -1.48% | 62,321 |
| 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% | 81,679 |
| Oct 14, 2025 | 232,000.00 | 232,500.00 | 230,000.00 | 231,500.00 | 231,500.00 | -0.86% | 93,028 |
| Oct 13, 2025 | 232,000.00 | 234,500.00 | 230,000.00 | 233,500.00 | 233,500.00 | -0.21% | 52,593 |
| 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% | 97,411 |
| 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% | 47,110 |
| 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% | 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 |