CJ Cheiljedang Corporation (KRX:097955)
South Korea · Delayed Price · Currency is KRW · Preferred Stock118,700
+600 (0.51%)
Jul 21, 2026, 3:30 PM KST
KRX:097955 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 119,500.00 | 119,500.00 | 116,700.00 | 118,800.00 | - | 0.59% | 2,015 |
| Jul 20, 2026 | 119,300.00 | 119,300.00 | 117,200.00 | 118,100.00 | 118,100.00 | -1.01% | 5,776 |
| Jul 16, 2026 | 118,900.00 | 119,900.00 | 117,100.00 | 119,300.00 | 119,300.00 | 0.34% | 4,106 |
| Jul 15, 2026 | 121,700.00 | 121,800.00 | 118,300.00 | 118,900.00 | 118,900.00 | -0.92% | 6,338 |
| Jul 14, 2026 | 120,100.00 | 122,000.00 | 119,400.00 | 120,000.00 | 120,000.00 | -1.15% | 5,755 |
| Jul 13, 2026 | 122,600.00 | 123,900.00 | 120,700.00 | 121,400.00 | 121,400.00 | -0.98% | 6,330 |
| Jul 10, 2026 | 120,600.00 | 123,500.00 | 118,200.00 | 122,600.00 | 122,600.00 | 1.66% | 6,649 |
| Jul 9, 2026 | 120,100.00 | 122,500.00 | 118,300.00 | 120,600.00 | 120,600.00 | 0.42% | 6,671 |
| Jul 8, 2026 | 121,100.00 | 122,000.00 | 119,500.00 | 120,100.00 | 120,100.00 | -0.83% | 6,977 |
| Jul 7, 2026 | 121,100.00 | 123,000.00 | 119,500.00 | 121,100.00 | 121,100.00 | -0.57% | 8,088 |
| Jul 6, 2026 | 120,900.00 | 123,000.00 | 120,100.00 | 121,800.00 | 121,800.00 | 0.74% | 3,549 |
| Jul 3, 2026 | 120,900.00 | 121,900.00 | 119,500.00 | 120,900.00 | 120,900.00 | 0.25% | 3,703 |
| Jul 2, 2026 | 119,500.00 | 123,200.00 | 118,700.00 | 120,600.00 | 120,600.00 | 0.92% | 6,657 |
| Jul 1, 2026 | 119,800.00 | 121,900.00 | 119,500.00 | 119,500.00 | 119,500.00 | -0.17% | 4,424 |
| Jun 30, 2026 | 121,200.00 | 121,200.00 | 119,600.00 | 119,700.00 | 119,700.00 | -1.16% | 4,712 |
| Jun 29, 2026 | 117,200.00 | 121,500.00 | 117,200.00 | 121,100.00 | 121,100.00 | 3.33% | 5,952 |
| Jun 26, 2026 | 118,000.00 | 120,100.00 | 115,600.00 | 117,200.00 | 117,200.00 | -0.59% | 6,243 |
| Jun 25, 2026 | 121,200.00 | 121,600.00 | 117,700.00 | 117,900.00 | 117,900.00 | -1.75% | 8,860 |
| Jun 24, 2026 | 121,000.00 | 121,000.00 | 118,700.00 | 120,000.00 | 120,000.00 | 0.42% | 5,708 |
| Jun 23, 2026 | 121,300.00 | 122,900.00 | 119,500.00 | 119,500.00 | 119,500.00 | -1.48% | 8,527 |
| Jun 22, 2026 | 123,100.00 | 123,100.00 | 120,900.00 | 121,300.00 | 121,300.00 | -1.46% | 4,484 |
| Jun 19, 2026 | 123,000.00 | 124,000.00 | 120,500.00 | 123,100.00 | 123,100.00 | 1.57% | 14,664 |
| Jun 18, 2026 | 123,600.00 | 123,700.00 | 121,200.00 | 121,200.00 | 121,200.00 | -1.94% | 6,291 |
| Jun 17, 2026 | 124,800.00 | 124,900.00 | 122,900.00 | 123,600.00 | 123,600.00 | -0.96% | 3,759 |
| Jun 16, 2026 | 125,600.00 | 126,000.00 | 124,200.00 | 124,800.00 | 124,800.00 | -0.56% | 5,269 |
| Jun 15, 2026 | 125,000.00 | 126,900.00 | 124,400.00 | 125,500.00 | 125,500.00 | 0.97% | 5,598 |
| Jun 12, 2026 | 121,500.00 | 125,500.00 | 121,500.00 | 124,300.00 | 124,300.00 | 2.30% | 6,093 |
| Jun 11, 2026 | 122,000.00 | 122,700.00 | 120,200.00 | 121,500.00 | 121,500.00 | -0.41% | 9,739 |
| Jun 10, 2026 | 122,400.00 | 123,000.00 | 120,600.00 | 122,000.00 | 122,000.00 | -0.33% | 5,479 |
| Jun 9, 2026 | 122,000.00 | 124,700.00 | 120,800.00 | 122,400.00 | 122,400.00 | 2.26% | 5,023 |
| Jun 8, 2026 | 122,400.00 | 122,400.00 | 118,300.00 | 119,700.00 | 119,700.00 | -2.76% | 11,397 |
| Jun 5, 2026 | 124,400.00 | 124,500.00 | 122,900.00 | 123,100.00 | 123,100.00 | -1.05% | 5,125 |
| Jun 4, 2026 | 124,300.00 | 124,400.00 | 122,700.00 | 124,400.00 | 124,400.00 | 1.14% | 6,713 |
| Jun 2, 2026 | 123,900.00 | 124,400.00 | 122,900.00 | 123,000.00 | 123,000.00 | -1.05% | 10,886 |
| Jun 1, 2026 | 126,000.00 | 126,500.00 | 123,800.00 | 124,300.00 | 124,300.00 | -1.35% | 14,033 |
| May 29, 2026 | 126,700.00 | 127,500.00 | 125,000.00 | 126,000.00 | 126,000.00 | -0.55% | 8,185 |
| May 28, 2026 | 129,100.00 | 129,100.00 | 125,400.00 | 126,700.00 | 126,700.00 | -0.71% | 11,812 |
| May 27, 2026 | 130,000.00 | 130,600.00 | 128,200.00 | 129,100.00 | 127,600.00 | -0.69% | 9,403 |
| May 26, 2026 | 130,100.00 | 131,600.00 | 129,700.00 | 130,000.00 | 128,489.54 | -1.07% | 7,714 |
| May 22, 2026 | 129,500.00 | 131,700.00 | 129,500.00 | 131,400.00 | 129,873.28 | 1.55% | 5,086 |
| May 21, 2026 | 131,000.00 | 131,200.00 | 129,000.00 | 129,400.00 | 127,896.51 | -0.54% | 8,111 |
| May 20, 2026 | 131,700.00 | 131,700.00 | 129,000.00 | 130,100.00 | 128,588.38 | -1.14% | 10,529 |
| May 19, 2026 | 132,400.00 | 132,900.00 | 129,700.00 | 131,600.00 | 130,070.95 | -0.53% | 8,567 |
| May 18, 2026 | 135,000.00 | 135,000.00 | 130,600.00 | 132,300.00 | 130,762.82 | -1.27% | 6,628 |
| May 15, 2026 | 135,700.00 | 136,200.00 | 130,300.00 | 134,000.00 | 132,443.07 | -1.40% | 7,953 |
| May 14, 2026 | 129,700.00 | 135,900.00 | 129,700.00 | 135,900.00 | 134,320.99 | 4.78% | 9,652 |
| May 13, 2026 | 132,200.00 | 133,400.00 | 129,600.00 | 129,700.00 | 128,193.03 | -2.19% | 12,106 |
| May 12, 2026 | 134,500.00 | 134,500.00 | 131,500.00 | 132,600.00 | 131,059.33 | -1.41% | 9,483 |
| May 11, 2026 | 136,500.00 | 136,500.00 | 134,400.00 | 134,500.00 | 132,937.26 | -1.47% | 5,878 |
| May 8, 2026 | 136,500.00 | 137,100.00 | 130,500.00 | 136,500.00 | 134,914.02 | 0.15% | 3,574 |