CJ Cheiljedang Corporation (KRX:097955)
South Korea · Delayed Price · Currency is KRW 138,800
-1,100 (-0.79%)
At close: Oct 2, 2025
CJ Cheiljedang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 139,900.00 | 140,300.00 | 138,500.00 | 138,800.00 | 138,800.00 | -0.79% | 8,008 |
| Oct 1, 2025 | 139,700.00 | 140,300.00 | 138,700.00 | 139,900.00 | 139,900.00 | 1.01% | 2,670 |
| Sep 30, 2025 | 139,100.00 | 139,100.00 | 137,300.00 | 138,500.00 | 138,500.00 | -0.43% | 4,588 |
| Sep 29, 2025 | 138,400.00 | 139,100.00 | 137,700.00 | 139,100.00 | 139,100.00 | 0.65% | 4,707 |
| Sep 26, 2025 | 139,700.00 | 139,700.00 | 138,000.00 | 138,200.00 | 138,200.00 | -1.07% | 5,664 |
| Sep 25, 2025 | 140,300.00 | 140,300.00 | 139,000.00 | 139,700.00 | 139,700.00 | -0.07% | 3,334 |
| Sep 24, 2025 | 140,800.00 | 140,800.00 | 138,900.00 | 139,800.00 | 139,800.00 | -0.71% | 6,115 |
| Sep 23, 2025 | 141,300.00 | 141,400.00 | 140,400.00 | 140,800.00 | 140,800.00 | -0.35% | 4,837 |
| Sep 22, 2025 | 142,500.00 | 142,500.00 | 141,000.00 | 141,300.00 | 141,300.00 | -0.84% | 5,189 |
| Sep 19, 2025 | 142,000.00 | 142,500.00 | 141,100.00 | 142,500.00 | 142,500.00 | 0.07% | 4,651 |
| Sep 18, 2025 | 142,900.00 | 142,900.00 | 141,500.00 | 142,400.00 | 142,400.00 | 0.28% | 1,903 |
| Sep 17, 2025 | 144,100.00 | 144,200.00 | 141,100.00 | 142,000.00 | 142,000.00 | -1.53% | 5,920 |
| Sep 16, 2025 | 143,600.00 | 144,200.00 | 142,100.00 | 144,200.00 | 144,200.00 | 0.28% | 9,100 |
| Sep 15, 2025 | 144,300.00 | 145,500.00 | 142,300.00 | 143,800.00 | 143,800.00 | -0.28% | 5,991 |
| Sep 12, 2025 | 144,600.00 | 146,200.00 | 143,300.00 | 144,200.00 | 144,200.00 | 0.70% | 9,780 |
| Sep 11, 2025 | 142,900.00 | 143,500.00 | 141,600.00 | 143,200.00 | 143,200.00 | 0.21% | 5,623 |
| Sep 10, 2025 | 141,800.00 | 143,100.00 | 141,600.00 | 142,900.00 | 142,900.00 | 0.70% | 3,988 |
| Sep 9, 2025 | 142,000.00 | 142,400.00 | 140,800.00 | 141,900.00 | 141,900.00 | -0.07% | 3,087 |
| Sep 8, 2025 | 142,000.00 | 142,300.00 | 141,300.00 | 142,000.00 | 142,000.00 | - | 2,587 |
| Sep 5, 2025 | 141,900.00 | 142,100.00 | 140,300.00 | 142,000.00 | 142,000.00 | 0.50% | 2,678 |
| Sep 4, 2025 | 140,200.00 | 141,500.00 | 139,700.00 | 141,300.00 | 141,300.00 | 0.78% | 4,261 |
| Sep 3, 2025 | 139,400.00 | 140,200.00 | 137,900.00 | 140,200.00 | 140,200.00 | 0.57% | 4,260 |
| Sep 2, 2025 | 139,200.00 | 140,400.00 | 138,000.00 | 139,400.00 | 139,400.00 | 0.14% | 4,204 |
| Sep 1, 2025 | 141,500.00 | 141,500.00 | 137,500.00 | 139,200.00 | 139,200.00 | 0.43% | 4,313 |
| Aug 29, 2025 | 139,600.00 | 139,900.00 | 138,500.00 | 138,600.00 | 138,600.00 | -0.86% | 3,466 |
| Aug 28, 2025 | 138,900.00 | 139,900.00 | 137,000.00 | 139,800.00 | 139,800.00 | - | 7,514 |
| Aug 27, 2025 | 140,000.00 | 140,100.00 | 139,000.00 | 139,800.00 | 138,300.00 | 0.65% | 3,087 |
| Aug 26, 2025 | 136,900.00 | 143,700.00 | 136,900.00 | 138,900.00 | 137,409.66 | 1.91% | 13,618 |
| Aug 25, 2025 | 137,800.00 | 137,800.00 | 135,300.00 | 136,300.00 | 134,837.55 | -0.15% | 8,345 |
| Aug 22, 2025 | 136,000.00 | 137,700.00 | 136,000.00 | 136,500.00 | 135,035.41 | 0.22% | 4,609 |
| Aug 21, 2025 | 135,900.00 | 137,000.00 | 135,900.00 | 136,200.00 | 134,738.63 | 0.22% | 2,608 |
| Aug 20, 2025 | 136,500.00 | 136,500.00 | 134,800.00 | 135,900.00 | 134,441.85 | -0.44% | 6,252 |
| Aug 19, 2025 | 136,400.00 | 137,300.00 | 136,100.00 | 136,500.00 | 135,035.41 | 0.07% | 3,127 |
| Aug 18, 2025 | 137,700.00 | 137,700.00 | 136,200.00 | 136,400.00 | 134,936.48 | -0.44% | 4,027 |
| Aug 14, 2025 | 136,000.00 | 137,400.00 | 135,800.00 | 137,000.00 | 135,530.04 | 0.74% | 5,905 |
| Aug 13, 2025 | 143,400.00 | 143,400.00 | 135,700.00 | 136,000.00 | 134,540.77 | -4.56% | 22,107 |
| Aug 12, 2025 | 142,300.00 | 144,900.00 | 142,100.00 | 142,500.00 | 140,971.03 | - | 5,741 |
| Aug 11, 2025 | 143,800.00 | 143,800.00 | 142,100.00 | 142,500.00 | 140,971.03 | -0.84% | 2,259 |
| Aug 8, 2025 | 144,800.00 | 144,800.00 | 142,900.00 | 143,700.00 | 142,158.16 | 0.42% | 2,996 |
| Aug 7, 2025 | 143,700.00 | 144,900.00 | 142,700.00 | 143,100.00 | 141,564.59 | -0.42% | 2,444 |
| Aug 6, 2025 | 143,000.00 | 145,000.00 | 142,500.00 | 143,700.00 | 142,158.16 | 0.49% | 3,366 |
| Aug 5, 2025 | 141,500.00 | 145,200.00 | 141,500.00 | 143,000.00 | 141,465.67 | 1.13% | 5,631 |
| Aug 4, 2025 | 141,600.00 | 143,000.00 | 140,300.00 | 141,400.00 | 139,882.83 | -0.14% | 5,982 |
| Aug 1, 2025 | 145,600.00 | 145,600.00 | 141,100.00 | 141,600.00 | 140,080.69 | -2.75% | 8,237 |
| Jul 31, 2025 | 145,900.00 | 146,900.00 | 145,600.00 | 145,600.00 | 144,037.77 | -0.21% | 2,003 |
| Jul 30, 2025 | 145,500.00 | 146,900.00 | 144,200.00 | 145,900.00 | 144,334.55 | 0.27% | 4,529 |
| Jul 29, 2025 | 145,000.00 | 145,900.00 | 143,500.00 | 145,500.00 | 143,938.84 | 0.48% | 5,611 |
| Jul 28, 2025 | 147,600.00 | 148,000.00 | 144,600.00 | 144,800.00 | 143,246.35 | -1.90% | 12,614 |
| Jul 25, 2025 | 147,200.00 | 148,400.00 | 147,100.00 | 147,600.00 | 146,016.31 | 0.34% | 3,700 |
| Jul 24, 2025 | 148,900.00 | 150,000.00 | 147,100.00 | 147,100.00 | 145,521.67 | -1.21% | 12,126 |