CJ Cheiljedang Corporation (KRX:097950)
South Korea · Delayed Price · Currency is KRW 214,500
-2,000 (-0.92%)
Mar 27, 2026, 2:00 PM KST
CJ Cheiljedang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 213,000.00 | 216,500.00 | 211,000.00 | 216,500.00 | - | - | 16,883 |
| Mar 26, 2026 | 219,000.00 | 220,000.00 | 215,000.00 | 216,500.00 | 216,500.00 | -1.14% | 30,233 |
| Mar 25, 2026 | 218,000.00 | 223,500.00 | 217,500.00 | 219,000.00 | 219,000.00 | 0.69% | 52,124 |
| Mar 24, 2026 | 212,000.00 | 217,500.00 | 209,000.00 | 217,500.00 | 217,500.00 | 5.07% | 124,496 |
| Mar 23, 2026 | 206,000.00 | 211,500.00 | 204,500.00 | 207,000.00 | 207,000.00 | -2.36% | 66,936 |
| Mar 20, 2026 | 200,500.00 | 212,000.00 | 200,000.00 | 212,000.00 | 212,000.00 | 6.00% | 127,989 |
| Mar 19, 2026 | 199,900.00 | 201,500.00 | 199,000.00 | 200,000.00 | 200,000.00 | -1.72% | 27,937 |
| Mar 18, 2026 | 204,500.00 | 205,500.00 | 202,000.00 | 203,500.00 | 203,500.00 | 0.25% | 44,570 |
| Mar 17, 2026 | 200,000.00 | 204,500.00 | 199,800.00 | 203,000.00 | 203,000.00 | 1.86% | 34,070 |
| Mar 16, 2026 | 198,300.00 | 201,500.00 | 197,300.00 | 199,300.00 | 199,300.00 | -0.25% | 51,183 |
| Mar 13, 2026 | 197,400.00 | 200,500.00 | 196,400.00 | 199,800.00 | 199,800.00 | -0.84% | 44,971 |
| Mar 12, 2026 | 199,100.00 | 201,500.00 | 197,400.00 | 201,500.00 | 201,500.00 | 1.21% | 48,437 |
| Mar 11, 2026 | 194,800.00 | 204,000.00 | 194,600.00 | 199,100.00 | 199,100.00 | 2.21% | 62,439 |
| Mar 10, 2026 | 194,000.00 | 194,800.00 | 191,800.00 | 194,800.00 | 194,800.00 | 2.53% | 51,215 |
| Mar 9, 2026 | 189,600.00 | 190,000.00 | 186,100.00 | 190,000.00 | 190,000.00 | -3.01% | 72,188 |
| Mar 6, 2026 | 192,600.00 | 196,500.00 | 192,600.00 | 195,900.00 | 195,900.00 | -0.61% | 60,598 |
| Mar 5, 2026 | 199,100.00 | 199,600.00 | 195,200.00 | 197,100.00 | 197,100.00 | 3.57% | 82,706 |
| 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 |