CJ Cheiljedang Corporation (KRX:097950)
South Korea flag South Korea · Delayed Price · Currency is KRW
248,500
-3,000 (-1.19%)
At close: Aug 1, 2025, 3:30 PM KST

AMK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025249,000.00251,000.00245,500.00248,500.00248,500.00-1.19%71,234
Jul 31, 2025252,000.00253,000.00249,500.00251,500.00251,500.00-37,937
Jul 30, 2025249,500.00254,000.00248,500.00251,500.00251,500.000.80%51,666
Jul 29, 2025246,500.00251,000.00244,000.00249,500.00249,500.000.81%41,938
Jul 28, 2025248,000.00251,000.00246,000.00247,500.00247,500.00-0.60%47,472
Jul 25, 2025247,500.00250,500.00247,000.00249,000.00249,000.000.20%40,956
Jul 24, 2025253,000.00254,000.00248,000.00248,500.00248,500.00-1.58%55,027
Jul 23, 2025252,500.00254,500.00248,500.00252,500.00252,500.000.20%51,824
Jul 22, 2025254,000.00254,000.00250,500.00252,000.00252,000.00-0.40%35,958
Jul 21, 2025253,000.00254,500.00251,000.00253,000.00253,000.00-0.59%29,570
Jul 18, 2025254,500.00255,000.00249,500.00254,500.00254,500.00-71,328
Jul 17, 2025252,500.00255,000.00247,500.00254,500.00254,500.000.79%77,330
Jul 16, 2025256,000.00257,000.00252,000.00252,500.00252,500.00-1.94%56,836
Jul 15, 2025261,500.00261,500.00256,000.00257,500.00257,500.00-0.96%70,423
Jul 14, 2025258,500.00263,000.00258,000.00260,000.00260,000.000.39%41,778
Jul 11, 2025258,500.00261,500.00257,500.00259,000.00259,000.000.39%34,351
Jul 10, 2025255,500.00260,000.00254,500.00258,000.00258,000.001.57%77,478
Jul 9, 2025258,500.00259,000.00252,500.00254,000.00254,000.00-1.74%100,744
Jul 8, 2025260,500.00261,000.00256,500.00258,500.00258,500.00-0.77%41,922
Jul 7, 2025259,500.00266,500.00256,000.00260,500.00260,500.00-0.38%83,179
Jul 4, 2025269,000.00269,000.00259,500.00261,500.00261,500.00-2.97%75,499
Jul 3, 2025269,500.00270,000.00262,500.00269,500.00269,500.001.13%85,369
Jul 2, 2025259,500.00267,250.00255,000.00266,500.00266,500.004.72%149,252
Jul 1, 2025250,000.00258,000.00248,500.00254,500.00254,500.002.21%88,129
Jun 30, 2025251,500.00254,500.00247,500.00249,000.00249,000.00-0.20%74,779
Jun 27, 2025258,500.00258,500.00247,000.00249,500.00249,500.00-2.35%87,097
Jun 26, 2025259,000.00261,500.00252,500.00255,500.00255,500.000.20%99,464
Jun 25, 2025256,000.00259,000.00251,000.00255,000.00255,000.000.39%112,585
Jun 24, 2025242,000.00255,000.00241,000.00254,000.00254,000.006.72%186,561
Jun 23, 2025240,500.00241,000.00237,000.00238,000.00238,000.00-2.06%76,637
Jun 20, 2025239,000.00243,500.00237,500.00243,000.00243,000.002.10%67,966
Jun 19, 2025239,500.00248,500.00237,000.00238,000.00238,000.00-0.21%94,594
Jun 18, 2025238,500.00241,000.00236,000.00238,500.00238,500.00-1.04%72,113
Jun 17, 2025241,500.00242,500.00237,000.00241,000.00241,000.000.21%63,655
Jun 16, 2025239,500.00240,500.00235,500.00240,500.00240,500.000.42%58,626
Jun 13, 2025244,500.00246,000.00238,000.00239,500.00239,500.00-2.64%70,383
Jun 12, 2025246,500.00247,000.00244,000.00246,000.00246,000.00-0.20%72,025
Jun 11, 2025246,000.00247,000.00243,500.00246,500.00246,500.000.20%39,201
Jun 10, 2025246,000.00248,000.00242,000.00246,000.00246,000.000.20%61,003
Jun 9, 2025242,000.00249,000.00241,500.00245,500.00245,500.002.72%103,843
Jun 5, 2025237,000.00241,000.00236,500.00239,000.00239,000.001.06%70,862
Jun 4, 2025231,500.00238,000.00230,500.00236,500.00236,500.002.60%88,774
Jun 2, 2025230,500.00232,500.00229,000.00230,500.00230,500.00-0.43%34,618
May 30, 2025230,500.00232,500.00228,000.00231,500.00231,500.000.43%93,061
May 29, 2025230,000.00233,000.00229,000.00230,500.00230,500.000.44%54,356
May 28, 2025225,500.00231,000.00225,500.00229,500.00228,000.002.00%56,164
May 27, 2025223,000.00226,000.00222,500.00225,000.00223,529.410.45%36,665
May 26, 2025223,000.00225,000.00220,000.00224,000.00222,535.950.45%57,967
May 23, 2025227,000.00227,500.00222,000.00223,000.00221,542.48-1.55%54,604
May 22, 2025225,500.00228,000.00225,000.00226,500.00225,019.610.44%36,209