CJ Cheiljedang Corporation (KRX:097955)
South Korea · Delayed Price · Currency is KRW 142,000
0.00 (0.00%)
At close: Sep 8, 2025
CJ Cheiljedang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 142,000.00 | 142,300.00 | 141,300.00 | 142,000.00 | 142,000.00 | - | 2,560 |
| 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 |
| Jul 23, 2025 | 149,000.00 | 149,900.00 | 147,100.00 | 148,900.00 | 147,302.36 | 0.13% | 9,185 |
| Jul 22, 2025 | 149,100.00 | 149,400.00 | 148,100.00 | 148,700.00 | 147,104.51 | -0.07% | 6,128 |
| Jul 21, 2025 | 147,400.00 | 149,000.00 | 146,900.00 | 148,800.00 | 147,203.43 | 0.95% | 6,043 |
| Jul 18, 2025 | 148,600.00 | 149,700.00 | 147,300.00 | 147,400.00 | 145,818.46 | -0.87% | 5,123 |
| Jul 17, 2025 | 148,100.00 | 149,700.00 | 147,300.00 | 148,700.00 | 147,104.51 | 0.41% | 4,066 |
| Jul 16, 2025 | 151,900.00 | 151,900.00 | 147,700.00 | 148,100.00 | 146,510.94 | -2.50% | 10,373 |
| Jul 15, 2025 | 153,000.00 | 153,000.00 | 150,700.00 | 151,900.00 | 150,270.17 | -0.72% | 9,478 |
| Jul 14, 2025 | 150,900.00 | 153,000.00 | 149,800.00 | 153,000.00 | 151,358.37 | 1.39% | 6,793 |
| Jul 11, 2025 | 151,000.00 | 152,000.00 | 149,700.00 | 150,900.00 | 149,280.90 | 0.20% | 7,082 |
| Jul 10, 2025 | 149,200.00 | 151,000.00 | 148,400.00 | 150,600.00 | 148,984.12 | 0.94% | 8,068 |
| Jul 9, 2025 | 149,600.00 | 151,000.00 | 146,900.00 | 149,200.00 | 147,599.14 | -0.27% | 10,781 |
| Jul 8, 2025 | 149,600.00 | 150,600.00 | 148,700.00 | 149,600.00 | 147,994.85 | - | 4,171 |
| Jul 7, 2025 | 147,500.00 | 151,500.00 | 147,500.00 | 149,600.00 | 147,994.85 | 0.07% | 8,083 |
| Jul 4, 2025 | 151,900.00 | 152,700.00 | 148,200.00 | 149,500.00 | 147,895.92 | -1.58% | 7,004 |
| Jul 3, 2025 | 153,000.00 | 153,400.00 | 150,400.00 | 151,900.00 | 150,270.17 | -0.33% | 5,313 |
| Jul 2, 2025 | 150,500.00 | 152,500.00 | 149,500.00 | 152,400.00 | 150,764.81 | 1.46% | 8,297 |
| Jul 1, 2025 | 147,000.00 | 151,300.00 | 147,000.00 | 150,200.00 | 148,588.41 | 2.18% | 13,939 |
| Jun 30, 2025 | 143,200.00 | 148,600.00 | 143,200.00 | 147,000.00 | 145,422.75 | 1.66% | 8,317 |