CJ Cheiljedang Corporation (KRX:097955)
South Korea · Delayed Price · Currency is KRW · Preferred Stock123,000
-1,300 (-1.05%)
Jun 2, 2026, 3:30 PM KST
KRX:097955 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 136,700.00 | 136,800.00 | 135,700.00 | 136,300.00 | 134,716.34 | -0.29% | 3,927 |
| May 6, 2026 | 137,800.00 | 138,000.00 | 135,000.00 | 136,700.00 | 135,111.70 | -0.80% | 6,976 |
| May 4, 2026 | 139,500.00 | 139,900.00 | 137,700.00 | 137,800.00 | 136,198.92 | -0.93% | 5,160 |
| Apr 30, 2026 | 140,500.00 | 143,000.00 | 138,700.00 | 139,100.00 | 137,483.81 | -1.00% | 5,463 |
| Apr 29, 2026 | 137,500.00 | 140,600.00 | 136,900.00 | 140,500.00 | 138,867.54 | 2.18% | 8,945 |
| Apr 28, 2026 | 136,600.00 | 138,300.00 | 136,600.00 | 137,500.00 | 135,902.40 | 0.66% | 2,857 |
| Apr 27, 2026 | 137,700.00 | 138,000.00 | 136,600.00 | 136,600.00 | 135,012.86 | -0.80% | 3,296 |
| Apr 24, 2026 | 138,500.00 | 138,500.00 | 137,600.00 | 137,700.00 | 136,100.08 | -0.58% | 2,646 |
| Apr 23, 2026 | 137,600.00 | 138,800.00 | 137,000.00 | 138,500.00 | 136,890.78 | 0.65% | 3,259 |
| Apr 22, 2026 | 138,500.00 | 138,500.00 | 137,400.00 | 137,600.00 | 136,001.24 | -0.58% | 2,063 |
| Apr 21, 2026 | 138,800.00 | 139,000.00 | 138,100.00 | 138,400.00 | 136,791.94 | -0.22% | 2,814 |
| Apr 20, 2026 | 138,400.00 | 138,700.00 | 137,000.00 | 138,700.00 | 137,088.46 | 0.58% | 6,631 |
| Apr 17, 2026 | 137,700.00 | 138,200.00 | 137,000.00 | 137,900.00 | 136,297.75 | 0.36% | 3,973 |
| Apr 16, 2026 | 135,800.00 | 137,900.00 | 128,000.00 | 137,400.00 | 135,803.56 | 0.73% | 4,288 |
| Apr 15, 2026 | 136,800.00 | 137,000.00 | 135,700.00 | 136,400.00 | 134,815.18 | - | 2,950 |
| Apr 14, 2026 | 137,100.00 | 137,100.00 | 135,500.00 | 136,400.00 | 134,815.18 | -0.51% | 3,019 |
| Apr 13, 2026 | 137,100.00 | 137,100.00 | 135,900.00 | 137,100.00 | 135,507.05 | - | 3,098 |
| Apr 10, 2026 | 136,400.00 | 137,100.00 | 135,500.00 | 137,100.00 | 135,507.05 | 0.51% | 3,997 |
| Apr 9, 2026 | 134,900.00 | 136,500.00 | 133,600.00 | 136,400.00 | 134,815.18 | 1.34% | 4,970 |
| Apr 8, 2026 | 134,500.00 | 135,500.00 | 133,800.00 | 134,600.00 | 133,036.10 | 0.15% | 4,044 |
| Apr 7, 2026 | 133,000.00 | 135,200.00 | 132,600.00 | 134,400.00 | 132,838.42 | 1.28% | 6,858 |
| Apr 6, 2026 | 132,000.00 | 132,800.00 | 131,000.00 | 132,700.00 | 131,158.17 | 1.30% | 5,192 |
| Apr 3, 2026 | 131,400.00 | 132,800.00 | 130,100.00 | 131,000.00 | 129,477.92 | 1.71% | 6,920 |
| Apr 2, 2026 | 131,000.00 | 132,000.00 | 128,800.00 | 128,800.00 | 127,303.49 | -1.68% | 6,959 |
| Apr 1, 2026 | 130,300.00 | 131,100.00 | 129,600.00 | 131,000.00 | 129,477.92 | 0.77% | 6,784 |
| Mar 31, 2026 | 131,000.00 | 131,200.00 | 129,300.00 | 130,000.00 | 128,489.54 | - | 9,302 |
| Mar 30, 2026 | 128,500.00 | 130,900.00 | 128,000.00 | 130,000.00 | 128,489.54 | -0.08% | 8,948 |
| Mar 27, 2026 | 130,100.00 | 130,400.00 | 128,600.00 | 130,100.00 | 128,588.38 | -0.23% | 6,456 |
| Mar 26, 2026 | 131,100.00 | 131,500.00 | 130,100.00 | 130,400.00 | 128,884.90 | -0.38% | 3,989 |
| Mar 25, 2026 | 131,200.00 | 131,700.00 | 130,200.00 | 130,900.00 | 129,379.09 | -0.23% | 3,572 |
| Mar 24, 2026 | 128,000.00 | 131,200.00 | 128,000.00 | 131,200.00 | 129,675.60 | 2.10% | 5,649 |
| Mar 23, 2026 | 130,800.00 | 130,800.00 | 128,000.00 | 128,500.00 | 127,006.97 | -1.91% | 4,127 |
| Mar 20, 2026 | 129,200.00 | 132,000.00 | 128,800.00 | 131,000.00 | 129,477.92 | 1.79% | 10,219 |