CJ Cheiljedang Corporation (KRX:097955)
South Korea · Delayed Price · Currency is KRW 137,600
+900 (0.66%)
At close: Jan 9, 2026
CJ Cheiljedang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 137,000.00 | 138,200.00 | 136,700.00 | 137,600.00 | 137,600.00 | 0.66% | 5,005 |
| Jan 8, 2026 | 137,700.00 | 137,700.00 | 136,000.00 | 136,700.00 | 136,700.00 | -0.44% | 6,129 |
| Jan 7, 2026 | 138,200.00 | 138,200.00 | 136,400.00 | 137,300.00 | 137,300.00 | -0.58% | 8,064 |
| Jan 6, 2026 | 138,200.00 | 138,200.00 | 137,400.00 | 138,100.00 | 138,100.00 | -0.07% | 5,671 |
| Jan 5, 2026 | 138,500.00 | 138,500.00 | 137,400.00 | 138,200.00 | 138,200.00 | -0.07% | 4,436 |
| Jan 2, 2026 | 139,200.00 | 139,200.00 | 137,400.00 | 138,300.00 | 138,300.00 | 0.22% | 5,965 |
| Dec 30, 2025 | 137,900.00 | 138,600.00 | 137,500.00 | 138,000.00 | 138,000.00 | 0.22% | 2,915 |
| Dec 29, 2025 | 137,800.00 | 138,200.00 | 136,900.00 | 137,700.00 | 137,700.00 | - | 2,886 |
| Dec 26, 2025 | 138,200.00 | 139,100.00 | 137,700.00 | 137,700.00 | 137,700.00 | -0.36% | 3,762 |
| Dec 24, 2025 | 138,100.00 | 139,200.00 | 137,600.00 | 138,200.00 | 138,200.00 | - | 3,581 |
| Dec 23, 2025 | 138,100.00 | 138,400.00 | 137,800.00 | 138,200.00 | 138,200.00 | 0.22% | 2,661 |
| Dec 22, 2025 | 137,900.00 | 138,000.00 | 137,100.00 | 137,900.00 | 137,900.00 | 0.58% | 6,730 |
| Dec 19, 2025 | 138,100.00 | 138,800.00 | 137,000.00 | 137,100.00 | 137,100.00 | -0.29% | 4,047 |
| Dec 18, 2025 | 138,200.00 | 138,300.00 | 137,300.00 | 137,500.00 | 137,500.00 | -0.22% | 3,271 |
| Dec 17, 2025 | 138,800.00 | 138,800.00 | 137,700.00 | 137,800.00 | 137,800.00 | -0.36% | 6,124 |
| Dec 16, 2025 | 139,200.00 | 139,200.00 | 137,700.00 | 138,300.00 | 138,300.00 | -0.14% | 3,621 |
| Dec 15, 2025 | 139,100.00 | 139,200.00 | 137,800.00 | 138,500.00 | 138,500.00 | -0.36% | 3,719 |
| Dec 12, 2025 | 138,200.00 | 140,400.00 | 137,800.00 | 139,000.00 | 139,000.00 | 0.58% | 5,864 |
| Dec 11, 2025 | 138,300.00 | 139,200.00 | 137,900.00 | 138,200.00 | 138,200.00 | 0.07% | 3,385 |
| Dec 10, 2025 | 139,400.00 | 139,400.00 | 137,500.00 | 138,100.00 | 138,100.00 | -0.14% | 3,293 |
| Dec 9, 2025 | 138,500.00 | 139,500.00 | 137,900.00 | 138,300.00 | 138,300.00 | -0.14% | 1,967 |
| Dec 8, 2025 | 139,300.00 | 140,000.00 | 138,400.00 | 138,500.00 | 138,500.00 | -0.57% | 3,561 |
| Dec 5, 2025 | 139,700.00 | 139,800.00 | 138,500.00 | 139,300.00 | 139,300.00 | -0.43% | 2,697 |
| Dec 4, 2025 | 139,100.00 | 140,500.00 | 138,300.00 | 139,900.00 | 139,900.00 | 0.58% | 4,111 |
| Dec 3, 2025 | 138,200.00 | 139,300.00 | 137,800.00 | 139,100.00 | 139,100.00 | 0.65% | 2,822 |
| Dec 2, 2025 | 137,700.00 | 138,200.00 | 136,900.00 | 138,200.00 | 138,200.00 | 0.36% | 3,180 |
| Dec 1, 2025 | 137,600.00 | 138,300.00 | 136,700.00 | 137,700.00 | 137,700.00 | 0.07% | 4,083 |
| Nov 28, 2025 | 138,600.00 | 138,600.00 | 137,100.00 | 137,600.00 | 137,600.00 | -0.72% | 2,488 |
| Nov 27, 2025 | 138,500.00 | 139,400.00 | 137,600.00 | 138,600.00 | 138,600.00 | -0.36% | 2,251 |
| Nov 26, 2025 | 137,600.00 | 139,100.00 | 136,800.00 | 139,100.00 | 137,597.84 | 1.68% | 5,115 |
| Nov 25, 2025 | 137,500.00 | 137,600.00 | 136,300.00 | 136,800.00 | 135,322.68 | -0.07% | 3,675 |
| Nov 24, 2025 | 136,800.00 | 137,700.00 | 136,300.00 | 136,900.00 | 135,421.60 | -0.29% | 5,899 |
| Nov 21, 2025 | 137,900.00 | 137,900.00 | 136,600.00 | 137,300.00 | 135,817.28 | -0.58% | 3,570 |
| Nov 20, 2025 | 137,200.00 | 138,600.00 | 137,000.00 | 138,100.00 | 136,608.64 | 0.66% | 2,781 |
| Nov 19, 2025 | 136,000.00 | 137,500.00 | 135,800.00 | 137,200.00 | 135,718.36 | 0.51% | 4,545 |
| Nov 18, 2025 | 137,900.00 | 138,200.00 | 136,400.00 | 136,500.00 | 135,025.92 | -1.02% | 6,532 |
| Nov 17, 2025 | 139,500.00 | 139,500.00 | 137,900.00 | 137,900.00 | 136,410.80 | -1.15% | 4,660 |
| Nov 14, 2025 | 139,800.00 | 140,400.00 | 139,200.00 | 139,500.00 | 137,993.52 | -0.21% | 4,354 |
| Nov 13, 2025 | 140,300.00 | 141,400.00 | 139,400.00 | 139,800.00 | 138,290.28 | -0.36% | 4,173 |
| Nov 12, 2025 | 138,200.00 | 140,400.00 | 138,200.00 | 140,300.00 | 138,784.88 | 0.14% | 6,718 |
| Nov 11, 2025 | 140,400.00 | 140,800.00 | 138,000.00 | 140,100.00 | 138,587.04 | -0.21% | 7,614 |
| Nov 10, 2025 | 137,600.00 | 140,500.00 | 137,500.00 | 140,400.00 | 138,883.80 | 2.03% | 7,075 |
| Nov 7, 2025 | 138,200.00 | 138,900.00 | 136,800.00 | 137,600.00 | 136,114.04 | -0.51% | 6,594 |
| Nov 6, 2025 | 137,600.00 | 140,000.00 | 136,300.00 | 138,300.00 | 136,806.48 | 1.39% | 5,695 |
| Nov 5, 2025 | 138,600.00 | 138,600.00 | 135,300.00 | 136,400.00 | 134,927.00 | -1.66% | 9,632 |
| Nov 4, 2025 | 137,700.00 | 138,800.00 | 136,000.00 | 138,700.00 | 137,202.16 | 0.73% | 6,543 |
| Nov 3, 2025 | 139,100.00 | 139,100.00 | 137,300.00 | 137,700.00 | 136,212.96 | -1.01% | 5,910 |
| Oct 31, 2025 | 139,000.00 | 139,200.00 | 138,100.00 | 139,100.00 | 137,597.84 | 0.07% | 3,723 |
| Oct 30, 2025 | 139,000.00 | 140,200.00 | 138,000.00 | 139,000.00 | 137,498.92 | -0.07% | 6,642 |
| Oct 29, 2025 | 139,200.00 | 139,200.00 | 138,200.00 | 139,100.00 | 137,597.84 | -0.07% | 4,546 |