CJ Cheiljedang Corporation (KRX:097950)
South Korea · Delayed Price · Currency is KRW 183,700
+6,700 (3.79%)
Nov 5, 2026, 3:30 PM KST
CJ Cheiljedang Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 180,200.00 | 186,200.00 | 179,900.00 | 183,700.00 | 183,700.00 | 3.79% | 81,587 |
| Nov 4, 2026 | 175,200.00 | 178,100.00 | 174,400.00 | 177,000.00 | 177,000.00 | 0.17% | 44,232 |
| Nov 3, 2026 | 175,000.00 | 178,900.00 | 175,000.00 | 176,700.00 | 176,700.00 | -0.17% | 34,397 |
| Nov 2, 2026 | 172,900.00 | 179,400.00 | 171,900.00 | 177,000.00 | 177,000.00 | 2.19% | 47,442 |
| Oct 30, 2026 | 171,500.00 | 175,200.00 | 170,400.00 | 173,200.00 | 173,200.00 | 1.11% | 31,358 |
| Oct 29, 2026 | 169,300.00 | 171,600.00 | 168,800.00 | 171,300.00 | 171,300.00 | 0.88% | 42,190 |
| Oct 28, 2026 | 168,700.00 | 171,400.00 | 168,600.00 | 169,800.00 | 169,800.00 | 0.65% | 38,883 |
| Oct 27, 2026 | 169,600.00 | 171,500.00 | 168,700.00 | 168,700.00 | 168,700.00 | -0.71% | 41,942 |
| Oct 26, 2026 | 172,600.00 | 174,000.00 | 169,000.00 | 169,900.00 | 169,900.00 | -2.36% | 32,991 |
| Oct 23, 2026 | 172,000.00 | 176,800.00 | 170,000.00 | 174,000.00 | 174,000.00 | 1.28% | 70,953 |
| Oct 22, 2026 | 176,300.00 | 176,900.00 | 170,800.00 | 171,800.00 | 171,800.00 | -2.99% | 61,677 |
| Oct 21, 2026 | 184,700.00 | 185,200.00 | 176,300.00 | 177,100.00 | 177,100.00 | -4.32% | 63,259 |
| Oct 20, 2026 | 184,700.00 | 189,600.00 | 183,700.00 | 185,100.00 | 185,100.00 | -0.64% | 45,131 |
| Oct 19, 2026 | 185,000.00 | 187,000.00 | 182,200.00 | 186,300.00 | 186,300.00 | 0.22% | 45,831 |
| Oct 16, 2026 | 183,500.00 | 190,600.00 | 183,200.00 | 185,900.00 | 185,900.00 | 1.47% | 90,295 |
| Oct 15, 2026 | 180,900.00 | 184,800.00 | 178,400.00 | 183,200.00 | 183,200.00 | 0.55% | 79,604 |
| Oct 14, 2026 | 183,900.00 | 188,000.00 | 180,700.00 | 182,200.00 | 182,200.00 | -0.33% | 45,831 |
| Oct 13, 2026 | 181,900.00 | 183,500.00 | 178,500.00 | 182,800.00 | 182,800.00 | 0.49% | 47,369 |
| Oct 12, 2026 | 182,200.00 | 185,700.00 | 181,300.00 | 181,900.00 | 181,900.00 | -0.98% | 45,269 |
| Oct 8, 2026 | 181,300.00 | 185,700.00 | 181,300.00 | 183,700.00 | 183,700.00 | 0.66% | 69,982 |
| Oct 7, 2026 | 179,700.00 | 183,400.00 | 178,000.00 | 182,500.00 | 182,500.00 | 1.33% | 65,837 |
| Oct 6, 2026 | 179,600.00 | 180,900.00 | 178,100.00 | 180,100.00 | 180,100.00 | 0.45% | 29,734 |
| Oct 2, 2026 | 179,100.00 | 179,400.00 | 177,100.00 | 179,300.00 | 179,300.00 | 0.73% | 21,886 |
| Oct 1, 2026 | 179,300.00 | 179,300.00 | 176,700.00 | 178,000.00 | 178,000.00 | -0.56% | 35,865 |
| Sep 30, 2026 | 179,300.00 | 179,700.00 | 177,800.00 | 179,000.00 | 179,000.00 | -0.17% | 40,443 |
| Sep 29, 2026 | 178,300.00 | 179,400.00 | 178,000.00 | 179,300.00 | 179,300.00 | 0.11% | 31,474 |
| Sep 28, 2026 | 176,300.00 | 179,500.00 | 175,300.00 | 179,100.00 | 179,100.00 | 1.88% | 51,006 |
| Sep 23, 2026 | 175,000.00 | 178,800.00 | 174,300.00 | 175,800.00 | 175,800.00 | 0.92% | 59,712 |
| Sep 22, 2026 | 175,500.00 | 175,700.00 | 173,500.00 | 174,200.00 | 174,200.00 | -0.23% | 56,873 |
| Sep 21, 2026 | 175,000.00 | 177,200.00 | 174,000.00 | 174,600.00 | 174,600.00 | - | 39,062 |
| Sep 18, 2026 | 177,800.00 | 178,400.00 | 174,600.00 | 174,600.00 | 174,600.00 | -1.02% | 121,648 |
| Sep 17, 2026 | 177,300.00 | 177,300.00 | 175,400.00 | 176,400.00 | 176,400.00 | -0.17% | 55,649 |
| Sep 16, 2026 | 178,800.00 | 179,400.00 | 176,100.00 | 176,700.00 | 176,700.00 | -0.84% | 40,684 |
| Sep 15, 2026 | 180,000.00 | 180,600.00 | 178,000.00 | 178,200.00 | 178,200.00 | -1.55% | 45,460 |
| Sep 14, 2026 | 179,000.00 | 181,700.00 | 178,300.00 | 181,000.00 | 181,000.00 | 0.72% | 39,550 |
| Sep 11, 2026 | 179,500.00 | 180,000.00 | 178,700.00 | 179,700.00 | 179,700.00 | -0.44% | 32,632 |
| Sep 10, 2026 | 181,000.00 | 182,000.00 | 179,400.00 | 180,500.00 | 180,500.00 | -0.50% | 57,275 |
| Sep 9, 2026 | 183,000.00 | 184,100.00 | 181,200.00 | 181,400.00 | 181,400.00 | -0.87% | 45,059 |
| Sep 8, 2026 | 183,900.00 | 184,500.00 | 182,500.00 | 183,000.00 | 183,000.00 | 0.11% | 35,076 |
| Sep 7, 2026 | 184,300.00 | 184,500.00 | 181,700.00 | 182,800.00 | 182,800.00 | -0.33% | 53,039 |
| 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% | 73,654 |
| 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 |