CJ Cheiljedang Corporation (KRX:097955)
South Korea · Delayed Price · Currency is KRW 139,800
-300 (-0.21%)
Feb 5, 2026, 3:30 PM KST
CJ Cheiljedang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 140,000.00 | 140,400.00 | 138,800.00 | 139,800.00 | 139,800.00 | -0.21% | 6,552 |
| Feb 4, 2026 | 138,500.00 | 140,700.00 | 137,500.00 | 140,100.00 | 140,100.00 | 1.67% | 15,673 |
| Feb 3, 2026 | 137,100.00 | 138,300.00 | 136,800.00 | 137,800.00 | 137,800.00 | 0.58% | 5,939 |
| Feb 2, 2026 | 139,200.00 | 139,300.00 | 136,700.00 | 137,000.00 | 137,000.00 | -1.58% | 10,397 |
| Jan 30, 2026 | 140,000.00 | 140,100.00 | 138,700.00 | 139,200.00 | 139,200.00 | -0.50% | 8,707 |
| Jan 29, 2026 | 139,900.00 | 140,000.00 | 137,700.00 | 139,900.00 | 139,900.00 | -0.07% | 12,596 |
| Jan 28, 2026 | 140,100.00 | 140,500.00 | 139,200.00 | 140,000.00 | 140,000.00 | -0.07% | 10,087 |
| Jan 27, 2026 | 140,600.00 | 140,600.00 | 139,200.00 | 140,100.00 | 140,100.00 | 0.29% | 3,891 |
| Jan 26, 2026 | 140,500.00 | 141,200.00 | 139,200.00 | 139,700.00 | 139,700.00 | -0.50% | 5,017 |
| Jan 23, 2026 | 139,300.00 | 140,400.00 | 139,300.00 | 140,400.00 | 140,400.00 | 0.79% | 6,440 |
| Jan 22, 2026 | 138,900.00 | 139,500.00 | 138,300.00 | 139,300.00 | 139,300.00 | 0.29% | 3,935 |
| Jan 21, 2026 | 138,900.00 | 138,900.00 | 137,800.00 | 138,900.00 | 138,900.00 | -0.43% | 5,876 |
| Jan 20, 2026 | 137,800.00 | 139,700.00 | 137,400.00 | 139,500.00 | 139,500.00 | 1.23% | 9,341 |
| Jan 19, 2026 | 138,200.00 | 138,200.00 | 137,300.00 | 137,800.00 | 137,800.00 | -0.29% | 4,706 |
| Jan 16, 2026 | 137,500.00 | 138,200.00 | 137,100.00 | 138,200.00 | 138,200.00 | 0.44% | 5,843 |
| Jan 15, 2026 | 137,900.00 | 138,400.00 | 137,500.00 | 137,600.00 | 137,600.00 | -0.22% | 4,796 |
| Jan 14, 2026 | 137,400.00 | 138,600.00 | 137,100.00 | 137,900.00 | 137,900.00 | 0.29% | 4,481 |
| Jan 13, 2026 | 137,900.00 | 137,900.00 | 137,000.00 | 137,500.00 | 137,500.00 | 0.07% | 4,539 |
| Jan 12, 2026 | 137,600.00 | 138,000.00 | 136,700.00 | 137,400.00 | 137,400.00 | -0.15% | 5,379 |
| 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 |