CJ Cheiljedang Corporation (KRX:097950)
South Korea · Delayed Price · Currency is KRW 185,900
+2,700 (1.47%)
Oct 16, 2026, 3:30 PM KST
CJ Cheiljedang Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 183,500.00 | 190,600.00 | 183,200.00 | 185,900.00 | 185,900.00 | 1.47% | 91,441 |
| Oct 15, 2026 | 180,900.00 | 184,800.00 | 178,400.00 | 183,200.00 | 183,200.00 | 0.55% | 78,737 |
| Oct 14, 2026 | 183,900.00 | 188,000.00 | 180,700.00 | 182,200.00 | 182,200.00 | -0.33% | 42,548 |
| Oct 13, 2026 | 181,900.00 | 183,500.00 | 178,500.00 | 182,800.00 | 182,800.00 | 0.49% | 47,057 |
| Oct 12, 2026 | 182,200.00 | 185,700.00 | 181,300.00 | 181,900.00 | 181,900.00 | -0.98% | 44,709 |
| Oct 8, 2026 | 181,300.00 | 185,700.00 | 181,300.00 | 183,700.00 | 183,700.00 | 0.66% | 68,577 |
| Oct 7, 2026 | 179,700.00 | 183,400.00 | 178,000.00 | 182,500.00 | 182,500.00 | 1.33% | 64,885 |
| Oct 6, 2026 | 179,600.00 | 180,900.00 | 178,100.00 | 180,100.00 | 180,100.00 | 0.45% | 29,084 |
| Oct 2, 2026 | 179,100.00 | 179,400.00 | 177,100.00 | 179,300.00 | 179,300.00 | 0.73% | 21,279 |
| Oct 1, 2026 | 179,300.00 | 179,300.00 | 176,700.00 | 178,000.00 | 178,000.00 | -0.56% | 35,127 |
| Sep 30, 2026 | 179,300.00 | 179,700.00 | 177,800.00 | 179,000.00 | 179,000.00 | -0.17% | 40,225 |
| Sep 29, 2026 | 178,300.00 | 179,400.00 | 178,000.00 | 179,300.00 | 179,300.00 | 0.11% | 30,789 |
| Sep 28, 2026 | 176,300.00 | 179,500.00 | 175,300.00 | 179,100.00 | 179,100.00 | 1.88% | 50,462 |
| Sep 23, 2026 | 175,000.00 | 178,800.00 | 174,300.00 | 175,800.00 | 175,800.00 | 0.92% | 59,400 |
| Sep 22, 2026 | 175,500.00 | 175,700.00 | 173,500.00 | 174,200.00 | 174,200.00 | -0.23% | 56,030 |
| Sep 21, 2026 | 175,000.00 | 177,200.00 | 174,000.00 | 174,600.00 | 174,600.00 | - | 38,605 |
| Sep 18, 2026 | 177,800.00 | 178,400.00 | 174,600.00 | 174,600.00 | 174,600.00 | -1.02% | 91,997 |
| Sep 17, 2026 | 177,300.00 | 177,300.00 | 175,400.00 | 176,400.00 | 176,400.00 | -0.17% | 54,841 |
| Sep 16, 2026 | 178,800.00 | 179,400.00 | 176,100.00 | 176,700.00 | 176,700.00 | -0.84% | 40,111 |
| 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 |
| 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 |