CJ Cheiljedang Corporation (KRX:097950)
South Korea · Delayed Price · Currency is KRW 183,400
-2,500 (-1.34%)
Sep 4, 2026, 3:30 PM KST
CJ Cheiljedang Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 187,000.00 | 187,000.00 | 182,800.00 | 183,400.00 | 183,400.00 | -1.34% | 46,433 |
| Sep 3, 2026 | 183,500.00 | 188,300.00 | 182,000.00 | 185,900.00 | 185,900.00 | 1.81% | 80,571 |
| Sep 2, 2026 | 184,100.00 | 184,800.00 | 181,800.00 | 182,600.00 | 182,600.00 | -1.72% | 79,231 |
| Sep 1, 2026 | 186,800.00 | 188,800.00 | 184,800.00 | 185,800.00 | 185,800.00 | -0.38% | 44,997 |
| Aug 31, 2026 | 188,800.00 | 189,200.00 | 185,500.00 | 186,500.00 | 186,500.00 | -1.48% | 66,812 |
| Aug 28, 2026 | 186,800.00 | 189,400.00 | 185,200.00 | 189,300.00 | 189,300.00 | 2.43% | 59,820 |
| Aug 27, 2026 | 189,900.00 | 191,000.00 | 186,100.00 | 186,300.00 | 184,804.82 | -1.53% | 73,632 |
| Aug 26, 2026 | 188,000.00 | 190,000.00 | 187,800.00 | 189,200.00 | 187,681.54 | 1.12% | 46,813 |
| Aug 25, 2026 | 188,600.00 | 189,600.00 | 185,400.00 | 187,100.00 | 185,598.39 | -1.32% | 67,847 |
| Aug 24, 2026 | 184,900.00 | 190,000.00 | 184,900.00 | 189,600.00 | 188,078.33 | 3.04% | 83,336 |
| Aug 21, 2026 | 184,400.00 | 185,700.00 | 181,800.00 | 184,000.00 | 182,523.27 | -0.43% | 55,426 |
| Aug 20, 2026 | 181,500.00 | 190,100.00 | 181,500.00 | 184,800.00 | 183,316.85 | 2.61% | 130,795 |
| Aug 19, 2026 | 182,900.00 | 182,900.00 | 179,500.00 | 180,100.00 | 178,654.57 | -1.80% | 58,838 |
| Aug 18, 2026 | 186,100.00 | 187,300.00 | 182,100.00 | 183,400.00 | 181,928.09 | -1.08% | 111,386 |
| Aug 14, 2026 | 183,300.00 | 187,200.00 | 182,300.00 | 185,400.00 | 183,912.04 | 1.59% | 82,077 |
| Aug 13, 2026 | 188,000.00 | 188,400.00 | 182,500.00 | 182,500.00 | 181,035.31 | -2.35% | 177,429 |
| Aug 12, 2026 | 188,800.00 | 188,900.00 | 186,400.00 | 186,900.00 | 185,400.00 | -0.59% | 82,306 |
| Aug 11, 2026 | 201,000.00 | 204,000.00 | 187,400.00 | 188,000.00 | 186,491.17 | -8.52% | 271,724 |
| Aug 10, 2026 | 204,000.00 | 207,000.00 | 202,000.00 | 205,500.00 | 203,850.72 | 0.49% | 37,659 |
| Aug 7, 2026 | 201,000.00 | 206,500.00 | 201,000.00 | 204,500.00 | 202,858.75 | 0.74% | 28,982 |
| Aug 6, 2026 | 198,300.00 | 204,000.00 | 198,100.00 | 203,000.00 | 201,370.79 | 2.78% | 35,676 |
| Aug 5, 2026 | 194,500.00 | 199,600.00 | 194,500.00 | 197,500.00 | 195,914.93 | 1.23% | 57,646 |
| Aug 4, 2026 | 189,700.00 | 196,700.00 | 189,500.00 | 195,100.00 | 193,534.19 | 1.99% | 52,033 |
| Aug 3, 2026 | 189,400.00 | 192,900.00 | 187,100.00 | 191,300.00 | 189,764.69 | -0.05% | 54,416 |
| Jul 31, 2026 | 190,300.00 | 192,400.00 | 186,800.00 | 191,400.00 | 189,863.88 | 1.11% | 53,671 |
| Jul 30, 2026 | 190,700.00 | 195,900.00 | 188,000.00 | 189,300.00 | 187,780.74 | -0.68% | 86,236 |
| Jul 29, 2026 | 187,500.00 | 200,500.00 | 187,500.00 | 190,600.00 | 189,070.30 | 1.76% | 102,216 |
| Jul 28, 2026 | 192,000.00 | 193,900.00 | 186,300.00 | 187,300.00 | 185,796.79 | -3.75% | 45,366 |
| Jul 27, 2026 | 194,300.00 | 197,600.00 | 193,000.00 | 194,600.00 | 193,038.20 | 0.26% | 24,621 |
| Jul 24, 2026 | 188,100.00 | 195,600.00 | 188,100.00 | 194,100.00 | 192,542.22 | 2.05% | 44,861 |
| Jul 23, 2026 | 186,000.00 | 191,000.00 | 185,700.00 | 190,200.00 | 188,673.52 | 2.53% | 53,675 |
| Jul 22, 2026 | 187,100.00 | 189,200.00 | 185,300.00 | 185,500.00 | 184,011.24 | -0.38% | 41,714 |
| Jul 21, 2026 | 183,300.00 | 188,300.00 | 182,800.00 | 186,200.00 | 184,705.62 | 1.09% | 39,598 |
| Jul 20, 2026 | 184,400.00 | 185,400.00 | 178,600.00 | 184,200.00 | 182,721.67 | -0.32% | 40,986 |
| Jul 16, 2026 | 183,000.00 | 187,000.00 | 182,600.00 | 184,800.00 | 183,316.85 | 1.20% | 28,325 |
| Jul 15, 2026 | 188,100.00 | 190,800.00 | 181,500.00 | 182,600.00 | 181,134.51 | -1.83% | 62,912 |
| Jul 14, 2026 | 193,600.00 | 193,600.00 | 185,800.00 | 186,000.00 | 184,507.22 | -3.07% | 60,245 |
| Jul 13, 2026 | 192,700.00 | 198,900.00 | 190,800.00 | 191,900.00 | 190,359.87 | 0.47% | 45,165 |
| Jul 10, 2026 | 194,200.00 | 197,600.00 | 190,000.00 | 191,000.00 | 189,467.09 | -0.10% | 40,222 |
| Jul 9, 2026 | 198,100.00 | 198,400.00 | 189,400.00 | 191,200.00 | 189,665.49 | -3.53% | 59,694 |
| Jul 8, 2026 | 201,500.00 | 202,000.00 | 195,500.00 | 198,200.00 | 196,609.31 | -1.15% | 46,506 |
| Jul 7, 2026 | 198,100.00 | 204,000.00 | 197,300.00 | 200,500.00 | 198,890.85 | 0.70% | 56,300 |
| Jul 6, 2026 | 196,300.00 | 202,500.00 | 192,700.00 | 199,100.00 | 197,502.09 | 2.42% | 59,735 |
| Jul 3, 2026 | 196,300.00 | 197,000.00 | 192,400.00 | 194,400.00 | 192,839.81 | -0.97% | 43,455 |
| Jul 2, 2026 | 188,900.00 | 202,000.00 | 186,100.00 | 196,300.00 | 194,724.56 | 4.53% | 114,355 |
| Jul 1, 2026 | 188,100.00 | 190,500.00 | 185,400.00 | 187,800.00 | 186,292.78 | 1.46% | 50,186 |
| Jun 30, 2026 | 189,800.00 | 190,600.00 | 185,100.00 | 185,100.00 | 183,614.45 | -3.29% | 68,193 |
| Jun 29, 2026 | 179,000.00 | 191,900.00 | 177,500.00 | 191,400.00 | 189,863.88 | 7.83% | 73,563 |
| Jun 26, 2026 | 181,500.00 | 181,500.00 | 172,600.00 | 177,500.00 | 176,075.44 | -1.17% | 58,026 |
| Jun 25, 2026 | 190,200.00 | 191,500.00 | 179,600.00 | 179,600.00 | 178,158.59 | -5.47% | 121,722 |