CJ Cheiljedang Corporation (KRX:097950)
South Korea · Delayed Price · Currency is KRW 206,000
-5,000 (-2.37%)
At close: May 27, 2026
CJ Cheiljedang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 211,000.00 | 211,000.00 | 204,500.00 | 206,000.00 | 206,000.00 | -2.37% | 58,153 |
| May 26, 2026 | 217,500.00 | 219,500.00 | 209,500.00 | 211,000.00 | 211,000.00 | -1.86% | 67,489 |
| May 22, 2026 | 212,500.00 | 216,000.00 | 212,500.00 | 215,000.00 | 215,000.00 | 1.18% | 37,162 |
| May 21, 2026 | 216,000.00 | 216,500.00 | 211,500.00 | 212,500.00 | 212,500.00 | -0.70% | 73,241 |
| May 20, 2026 | 219,000.00 | 219,000.00 | 211,000.00 | 214,000.00 | 214,000.00 | -0.93% | 44,952 |
| May 19, 2026 | 222,500.00 | 223,000.00 | 211,000.00 | 216,000.00 | 216,000.00 | -2.48% | 61,482 |
| May 18, 2026 | 231,500.00 | 234,500.00 | 220,000.00 | 221,500.00 | 221,500.00 | -3.06% | 51,363 |
| May 15, 2026 | 229,500.00 | 237,000.00 | 226,000.00 | 228,500.00 | 228,500.00 | -0.87% | 91,459 |
| May 14, 2026 | 209,000.00 | 233,000.00 | 209,000.00 | 230,500.00 | 230,500.00 | 10.55% | 138,632 |
| May 13, 2026 | 214,500.00 | 220,000.00 | 207,500.00 | 208,500.00 | 208,500.00 | -1.88% | 76,579 |
| May 12, 2026 | 226,000.00 | 226,500.00 | 209,500.00 | 212,500.00 | 212,500.00 | -5.76% | 127,251 |
| May 11, 2026 | 226,000.00 | 230,500.00 | 224,000.00 | 225,500.00 | 225,500.00 | -1.53% | 55,655 |
| May 8, 2026 | 230,000.00 | 231,500.00 | 225,000.00 | 229,000.00 | 229,000.00 | -1.08% | 47,409 |
| May 7, 2026 | 234,000.00 | 234,000.00 | 228,000.00 | 231,500.00 | 231,500.00 | 0.65% | 55,377 |
| May 6, 2026 | 240,000.00 | 240,500.00 | 230,000.00 | 230,000.00 | 230,000.00 | -4.56% | 76,390 |
| May 4, 2026 | 249,000.00 | 250,000.00 | 238,500.00 | 241,000.00 | 241,000.00 | -2.23% | 66,615 |
| Apr 30, 2026 | 243,500.00 | 252,000.00 | 242,000.00 | 246,500.00 | 246,500.00 | 1.23% | 98,534 |
| Apr 29, 2026 | 235,500.00 | 245,000.00 | 232,500.00 | 243,500.00 | 243,500.00 | 4.51% | 126,722 |
| Apr 28, 2026 | 232,500.00 | 238,500.00 | 232,000.00 | 233,000.00 | 233,000.00 | -0.43% | 51,049 |
| Apr 27, 2026 | 236,000.00 | 236,000.00 | 232,500.00 | 234,000.00 | 234,000.00 | -0.85% | 46,228 |
| Apr 24, 2026 | 235,000.00 | 237,000.00 | 233,000.00 | 236,000.00 | 236,000.00 | -0.63% | 44,324 |
| Apr 23, 2026 | 235,500.00 | 237,500.00 | 231,500.00 | 237,500.00 | 237,500.00 | 1.50% | 58,837 |
| Apr 22, 2026 | 237,500.00 | 237,500.00 | 233,000.00 | 234,000.00 | 234,000.00 | -1.47% | 44,386 |
| Apr 21, 2026 | 236,500.00 | 239,000.00 | 236,500.00 | 237,500.00 | 237,500.00 | 0.42% | 49,498 |
| Apr 20, 2026 | 237,500.00 | 239,000.00 | 235,500.00 | 236,500.00 | 236,500.00 | -0.21% | 28,007 |
| Apr 17, 2026 | 237,000.00 | 238,500.00 | 235,000.00 | 237,000.00 | 237,000.00 | -0.21% | 41,813 |
| Apr 16, 2026 | 234,500.00 | 238,500.00 | 234,000.00 | 237,500.00 | 237,500.00 | 1.71% | 51,025 |
| Apr 15, 2026 | 235,000.00 | 235,000.00 | 230,000.00 | 233,500.00 | 233,500.00 | -0.43% | 73,820 |
| Apr 14, 2026 | 240,500.00 | 240,500.00 | 233,500.00 | 234,500.00 | 234,500.00 | -2.49% | 92,976 |
| Apr 13, 2026 | 235,500.00 | 241,500.00 | 235,000.00 | 240,500.00 | 240,500.00 | 0.84% | 88,662 |
| Apr 10, 2026 | 233,000.00 | 239,000.00 | 232,500.00 | 238,500.00 | 238,500.00 | 2.58% | 68,193 |
| Apr 9, 2026 | 230,500.00 | 236,000.00 | 229,000.00 | 232,500.00 | 232,500.00 | 1.53% | 99,532 |
| Apr 8, 2026 | 237,000.00 | 239,500.00 | 228,500.00 | 229,000.00 | 229,000.00 | -4.18% | 130,158 |
| Apr 7, 2026 | 232,000.00 | 240,500.00 | 231,000.00 | 239,000.00 | 239,000.00 | 2.58% | 207,980 |
| Apr 6, 2026 | 228,000.00 | 233,500.00 | 224,500.00 | 233,000.00 | 233,000.00 | 3.10% | 129,175 |
| Apr 3, 2026 | 222,000.00 | 231,500.00 | 221,500.00 | 226,000.00 | 226,000.00 | 2.73% | 133,853 |
| Apr 2, 2026 | 220,000.00 | 225,000.00 | 218,000.00 | 220,000.00 | 220,000.00 | - | 158,206 |
| Apr 1, 2026 | 219,000.00 | 220,500.00 | 211,000.00 | 220,000.00 | 220,000.00 | 1.62% | 73,961 |
| Mar 31, 2026 | 215,500.00 | 221,000.00 | 214,000.00 | 216,500.00 | 216,500.00 | -0.46% | 79,907 |
| Mar 30, 2026 | 208,000.00 | 220,500.00 | 207,500.00 | 217,500.00 | 217,500.00 | 1.40% | 61,080 |
| Mar 27, 2026 | 213,000.00 | 218,000.00 | 211,000.00 | 214,500.00 | 214,500.00 | -0.92% | 38,090 |
| 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% | 124,499 |
| 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 |