CJ Cheiljedang Corporation (KRX:097955)
South Korea · Delayed Price · Currency is KRW 137,800
+1,000 (0.73%)
Last updated: Nov 26, 2025, 10:44 AM KST
CJ Cheiljedang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 138,000.00 | 139,200.00 | 137,700.00 | 139,200.00 | 137,696.76 | 0.87% | 4,111 |
| Oct 27, 2025 | 137,300.00 | 138,400.00 | 136,900.00 | 138,000.00 | 136,509.72 | 0.51% | 6,184 |
| Oct 24, 2025 | 137,300.00 | 137,500.00 | 136,800.00 | 137,300.00 | 135,817.28 | - | 3,018 |
| Oct 23, 2025 | 136,100.00 | 138,500.00 | 136,100.00 | 137,300.00 | 135,817.28 | 0.22% | 5,451 |
| Oct 22, 2025 | 136,400.00 | 137,400.00 | 135,600.00 | 137,000.00 | 135,520.52 | 0.44% | 11,037 |
| Oct 21, 2025 | 136,700.00 | 137,400.00 | 136,000.00 | 136,400.00 | 134,927.00 | -0.22% | 5,947 |
| Oct 20, 2025 | 137,200.00 | 137,200.00 | 135,600.00 | 136,700.00 | 135,223.76 | -0.36% | 7,491 |
| Oct 17, 2025 | 137,000.00 | 137,200.00 | 135,600.00 | 137,200.00 | 135,718.36 | 0.07% | 8,398 |
| Oct 16, 2025 | 137,300.00 | 137,400.00 | 136,300.00 | 137,100.00 | 135,619.44 | -0.22% | 7,180 |
| Oct 15, 2025 | 136,900.00 | 138,400.00 | 136,900.00 | 137,400.00 | 135,916.20 | 0.51% | 3,116 |
| Oct 14, 2025 | 137,600.00 | 137,600.00 | 136,300.00 | 136,700.00 | 135,223.76 | -0.65% | 5,023 |
| Oct 13, 2025 | 137,700.00 | 137,700.00 | 136,500.00 | 137,600.00 | 136,114.04 | -0.22% | 5,180 |
| Oct 10, 2025 | 138,800.00 | 139,000.00 | 136,700.00 | 137,900.00 | 136,410.80 | -0.65% | 10,391 |
| Oct 2, 2025 | 139,900.00 | 140,300.00 | 138,500.00 | 138,800.00 | 137,301.08 | -0.79% | 8,097 |
| Oct 1, 2025 | 139,700.00 | 140,300.00 | 138,700.00 | 139,900.00 | 138,389.20 | 1.01% | 2,660 |
| Sep 30, 2025 | 139,100.00 | 139,100.00 | 137,300.00 | 138,500.00 | 137,004.32 | -0.43% | 4,542 |
| Sep 29, 2025 | 138,400.00 | 139,100.00 | 137,700.00 | 139,100.00 | 137,597.84 | 0.65% | 4,707 |
| Sep 26, 2025 | 139,700.00 | 139,700.00 | 138,000.00 | 138,200.00 | 136,707.56 | -1.07% | 5,664 |
| Sep 25, 2025 | 140,300.00 | 140,300.00 | 139,000.00 | 139,700.00 | 138,191.36 | -0.07% | 3,274 |
| Sep 24, 2025 | 140,800.00 | 140,800.00 | 138,900.00 | 139,800.00 | 138,290.28 | -0.71% | 6,115 |
| Sep 23, 2025 | 141,300.00 | 141,400.00 | 140,400.00 | 140,800.00 | 139,279.48 | -0.35% | 4,837 |
| Sep 22, 2025 | 142,500.00 | 142,500.00 | 141,000.00 | 141,300.00 | 139,774.08 | -0.84% | 5,189 |
| Sep 19, 2025 | 142,000.00 | 142,500.00 | 141,100.00 | 142,500.00 | 140,961.12 | 0.07% | 4,082 |
| Sep 18, 2025 | 142,900.00 | 142,900.00 | 141,500.00 | 142,400.00 | 140,862.20 | 0.28% | 1,893 |
| Sep 17, 2025 | 144,100.00 | 144,200.00 | 141,100.00 | 142,000.00 | 140,466.52 | -1.53% | 5,879 |
| Sep 16, 2025 | 143,600.00 | 144,200.00 | 142,100.00 | 144,200.00 | 142,642.76 | 0.28% | 8,975 |
| Sep 15, 2025 | 144,300.00 | 145,500.00 | 142,300.00 | 143,800.00 | 142,247.08 | -0.28% | 5,991 |
| Sep 12, 2025 | 144,600.00 | 146,200.00 | 143,300.00 | 144,200.00 | 142,642.76 | 0.70% | 9,780 |
| Sep 11, 2025 | 142,900.00 | 143,500.00 | 141,600.00 | 143,200.00 | 141,653.56 | 0.21% | 5,623 |