CJ Cheiljedang Corporation (KRX:097950)
South Korea · Delayed Price · Currency is KRW 230,500
+1,500 (0.66%)
At close: Aug 27, 2025, 3:30 PM KST
CJ Cheiljedang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 231,500.00 | 234,000.00 | 229,000.00 | 230,500.00 | 230,500.00 | 0.66% | 90,429 |
| Aug 26, 2025 | 230,000.00 | 233,000.00 | 229,000.00 | 229,000.00 | 229,000.00 | -0.43% | 1,676,297 |
| Aug 25, 2025 | 232,000.00 | 233,000.00 | 229,500.00 | 230,000.00 | 230,000.00 | - | 87,861 |
| Aug 22, 2025 | 231,000.00 | 233,500.00 | 229,000.00 | 230,000.00 | 230,000.00 | 0.66% | 76,697 |
| Aug 21, 2025 | 230,500.00 | 232,000.00 | 228,500.00 | 228,500.00 | 228,500.00 | -1.08% | 87,481 |
| Aug 20, 2025 | 230,500.00 | 231,500.00 | 228,000.00 | 231,000.00 | 231,000.00 | 0.22% | 76,290 |
| Aug 19, 2025 | 232,000.00 | 232,000.00 | 230,000.00 | 230,500.00 | 230,500.00 | -0.43% | 59,661 |
| Aug 18, 2025 | 235,500.00 | 235,500.00 | 230,500.00 | 231,500.00 | 231,500.00 | -1.91% | 68,715 |
| Aug 14, 2025 | 234,500.00 | 236,500.00 | 233,000.00 | 236,000.00 | 236,000.00 | 1.29% | 87,722 |
| Aug 13, 2025 | 251,000.00 | 251,000.00 | 232,500.00 | 233,000.00 | 233,000.00 | -7.17% | 305,292 |
| Aug 12, 2025 | 250,500.00 | 254,000.00 | 250,000.00 | 251,000.00 | 251,000.00 | 0.40% | 55,148 |
| Aug 11, 2025 | 251,500.00 | 253,000.00 | 248,000.00 | 250,000.00 | 250,000.00 | -0.79% | 61,850 |
| Aug 8, 2025 | 249,000.00 | 253,000.00 | 248,000.00 | 252,000.00 | 252,000.00 | 0.40% | 46,482 |
| Aug 7, 2025 | 249,000.00 | 252,500.00 | 247,500.00 | 251,000.00 | 251,000.00 | 0.60% | 57,191 |
| Aug 6, 2025 | 246,000.00 | 251,000.00 | 246,000.00 | 249,500.00 | 249,500.00 | 1.63% | 62,378 |
| Aug 5, 2025 | 247,500.00 | 249,000.00 | 244,000.00 | 245,500.00 | 245,500.00 | 0.20% | 59,441 |
| Aug 4, 2025 | 247,000.00 | 248,500.00 | 242,000.00 | 245,000.00 | 245,000.00 | -1.41% | 69,716 |
| Aug 1, 2025 | 249,000.00 | 251,000.00 | 245,500.00 | 248,500.00 | 248,500.00 | -1.19% | 71,234 |
| Jul 31, 2025 | 252,000.00 | 253,000.00 | 249,500.00 | 251,500.00 | 251,500.00 | - | 37,937 |
| Jul 30, 2025 | 249,500.00 | 254,000.00 | 248,500.00 | 251,500.00 | 251,500.00 | 0.80% | 51,666 |
| Jul 29, 2025 | 246,500.00 | 251,000.00 | 244,000.00 | 249,500.00 | 249,500.00 | 0.81% | 41,938 |
| Jul 28, 2025 | 248,000.00 | 251,000.00 | 246,000.00 | 247,500.00 | 247,500.00 | -0.60% | 47,472 |
| Jul 25, 2025 | 247,500.00 | 250,500.00 | 247,000.00 | 249,000.00 | 249,000.00 | 0.20% | 40,956 |
| Jul 24, 2025 | 253,000.00 | 254,000.00 | 248,000.00 | 248,500.00 | 248,500.00 | -1.58% | 55,027 |
| Jul 23, 2025 | 252,500.00 | 254,500.00 | 248,500.00 | 252,500.00 | 252,500.00 | 0.20% | 51,824 |
| Jul 22, 2025 | 254,000.00 | 254,000.00 | 250,500.00 | 252,000.00 | 252,000.00 | -0.40% | 35,958 |
| Jul 21, 2025 | 253,000.00 | 254,500.00 | 251,000.00 | 253,000.00 | 253,000.00 | -0.59% | 29,570 |
| Jul 18, 2025 | 254,500.00 | 255,000.00 | 249,500.00 | 254,500.00 | 254,500.00 | - | 71,328 |
| Jul 17, 2025 | 252,500.00 | 255,000.00 | 247,500.00 | 254,500.00 | 254,500.00 | 0.79% | 77,330 |
| Jul 16, 2025 | 256,000.00 | 257,000.00 | 252,000.00 | 252,500.00 | 252,500.00 | -1.94% | 56,836 |
| Jul 15, 2025 | 261,500.00 | 261,500.00 | 256,000.00 | 257,500.00 | 257,500.00 | -0.96% | 70,423 |
| Jul 14, 2025 | 258,500.00 | 263,000.00 | 258,000.00 | 260,000.00 | 260,000.00 | 0.39% | 41,778 |
| Jul 11, 2025 | 258,500.00 | 261,500.00 | 257,500.00 | 259,000.00 | 259,000.00 | 0.39% | 34,351 |
| Jul 10, 2025 | 255,500.00 | 260,000.00 | 254,500.00 | 258,000.00 | 258,000.00 | 1.57% | 77,478 |
| Jul 9, 2025 | 258,500.00 | 259,000.00 | 252,500.00 | 254,000.00 | 254,000.00 | -1.74% | 100,744 |
| Jul 8, 2025 | 260,500.00 | 261,000.00 | 256,500.00 | 258,500.00 | 258,500.00 | -0.77% | 41,922 |
| Jul 7, 2025 | 259,500.00 | 266,500.00 | 256,000.00 | 260,500.00 | 260,500.00 | -0.38% | 83,179 |
| Jul 4, 2025 | 269,000.00 | 269,000.00 | 259,500.00 | 261,500.00 | 261,500.00 | -2.97% | 75,499 |
| Jul 3, 2025 | 269,500.00 | 270,000.00 | 262,500.00 | 269,500.00 | 269,500.00 | 1.13% | 85,369 |
| Jul 2, 2025 | 259,500.00 | 267,250.00 | 255,000.00 | 266,500.00 | 266,500.00 | 4.72% | 149,252 |
| Jul 1, 2025 | 250,000.00 | 258,000.00 | 248,500.00 | 254,500.00 | 254,500.00 | 2.21% | 88,129 |
| Jun 30, 2025 | 251,500.00 | 254,500.00 | 247,500.00 | 249,000.00 | 249,000.00 | -0.20% | 74,779 |
| Jun 27, 2025 | 258,500.00 | 258,500.00 | 247,000.00 | 249,500.00 | 249,500.00 | -2.35% | 87,097 |
| Jun 26, 2025 | 259,000.00 | 261,500.00 | 252,500.00 | 255,500.00 | 255,500.00 | 0.20% | 99,464 |
| Jun 25, 2025 | 256,000.00 | 259,000.00 | 251,000.00 | 255,000.00 | 255,000.00 | 0.39% | 112,585 |
| Jun 24, 2025 | 242,000.00 | 255,000.00 | 241,000.00 | 254,000.00 | 254,000.00 | 6.72% | 186,561 |
| Jun 23, 2025 | 240,500.00 | 241,000.00 | 237,000.00 | 238,000.00 | 238,000.00 | -2.06% | 76,637 |
| Jun 20, 2025 | 239,000.00 | 243,500.00 | 237,500.00 | 243,000.00 | 243,000.00 | 2.10% | 67,966 |
| Jun 19, 2025 | 239,500.00 | 248,500.00 | 237,000.00 | 238,000.00 | 238,000.00 | -0.21% | 94,594 |
| Jun 18, 2025 | 238,500.00 | 241,000.00 | 236,000.00 | 238,500.00 | 238,500.00 | -1.04% | 72,113 |