CJ Cheiljedang Corporation (KRX:097955)
South Korea · Delayed Price · Currency is KRW 101,200
+700 (0.70%)
Nov 13, 2026, 3:30 PM KST
KRX:097955 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 101,700.00 | 102,700.00 | 100,400.00 | 101,200.00 | 101,200.00 | 0.70% | 2,734 |
| Nov 12, 2026 | 100,600.00 | 101,500.00 | 99,900.00 | 100,500.00 | 100,500.00 | -0.10% | 3,201 |
| Nov 11, 2026 | 102,500.00 | 102,500.00 | 100,400.00 | 100,600.00 | 100,600.00 | -0.59% | 3,146 |
| Nov 10, 2026 | 100,000.00 | 102,400.00 | 100,000.00 | 101,200.00 | 101,200.00 | 0.80% | 3,681 |
| Nov 9, 2026 | 100,100.00 | 101,300.00 | 99,300.00 | 100,400.00 | 100,400.00 | 0.40% | 4,085 |
| Nov 6, 2026 | 101,000.00 | 101,500.00 | 98,500.00 | 100,000.00 | 100,000.00 | -1.77% | 8,702 |
| Nov 5, 2026 | 102,100.00 | 104,300.00 | 101,700.00 | 101,800.00 | 101,800.00 | -0.20% | 7,116 |
| Nov 4, 2026 | 102,500.00 | 103,200.00 | 100,500.00 | 102,000.00 | 102,000.00 | -0.49% | 5,813 |
| Nov 3, 2026 | 103,300.00 | 103,300.00 | 101,600.00 | 102,500.00 | 102,500.00 | -0.29% | 2,781 |
| Nov 2, 2026 | 102,000.00 | 103,300.00 | 101,900.00 | 102,800.00 | 102,800.00 | 0.78% | 3,087 |
| Oct 30, 2026 | 103,100.00 | 103,300.00 | 101,100.00 | 102,000.00 | 102,000.00 | -1.07% | 5,038 |
| Oct 29, 2026 | 103,000.00 | 103,500.00 | 101,900.00 | 103,100.00 | 103,100.00 | 0.10% | 3,487 |
| Oct 28, 2026 | 103,300.00 | 104,300.00 | 102,000.00 | 103,000.00 | 103,000.00 | 0.78% | 4,083 |
| Oct 27, 2026 | 103,500.00 | 103,500.00 | 102,000.00 | 102,200.00 | 102,200.00 | -0.68% | 4,864 |
| Oct 26, 2026 | 104,200.00 | 104,200.00 | 102,200.00 | 102,900.00 | 102,900.00 | -1.25% | 3,944 |
| Oct 23, 2026 | 103,900.00 | 105,000.00 | 103,000.00 | 104,200.00 | 104,200.00 | -0.57% | 4,010 |
| Oct 22, 2026 | 105,500.00 | 105,500.00 | 103,300.00 | 104,800.00 | 104,800.00 | 0.29% | 2,944 |
| Oct 21, 2026 | 106,600.00 | 106,800.00 | 103,900.00 | 104,500.00 | 104,500.00 | -1.97% | 8,181 |
| Oct 20, 2026 | 108,600.00 | 109,000.00 | 105,800.00 | 106,600.00 | 106,600.00 | -1.48% | 4,449 |
| Oct 19, 2026 | 107,600.00 | 108,700.00 | 106,400.00 | 108,200.00 | 108,200.00 | 1.12% | 3,756 |
| Oct 16, 2026 | 107,200.00 | 108,700.00 | 106,100.00 | 107,000.00 | 107,000.00 | 1.23% | 4,968 |
| Oct 15, 2026 | 106,100.00 | 108,300.00 | 105,000.00 | 105,700.00 | 105,700.00 | -2.40% | 11,143 |
| Oct 14, 2026 | 108,300.00 | 110,400.00 | 107,500.00 | 108,300.00 | 108,300.00 | 0.09% | 4,007 |
| Oct 13, 2026 | 110,000.00 | 110,000.00 | 107,900.00 | 108,200.00 | 108,200.00 | -1.73% | 6,976 |
| Oct 12, 2026 | 110,300.00 | 111,100.00 | 109,400.00 | 110,100.00 | 110,100.00 | -0.18% | 2,032 |
| Oct 8, 2026 | 110,200.00 | 110,800.00 | 109,300.00 | 110,300.00 | 110,300.00 | 0.09% | 1,747 |
| Oct 7, 2026 | 109,500.00 | 110,900.00 | 109,300.00 | 110,200.00 | 110,200.00 | 0.46% | 2,733 |
| Oct 6, 2026 | 110,900.00 | 111,000.00 | 108,900.00 | 109,700.00 | 109,700.00 | 0.27% | 2,112 |
| Oct 2, 2026 | 109,900.00 | 109,900.00 | 108,500.00 | 109,400.00 | 109,400.00 | 0.37% | 3,377 |
| Oct 1, 2026 | 110,800.00 | 110,800.00 | 108,700.00 | 109,000.00 | 109,000.00 | -0.64% | 4,484 |
| Sep 30, 2026 | 111,200.00 | 111,200.00 | 109,600.00 | 109,700.00 | 109,700.00 | -0.54% | 5,703 |
| Sep 29, 2026 | 111,500.00 | 111,500.00 | 109,900.00 | 110,300.00 | 110,300.00 | -1.08% | 4,386 |
| Sep 28, 2026 | 110,700.00 | 112,300.00 | 110,700.00 | 111,500.00 | 111,500.00 | 1.18% | 4,127 |
| Sep 23, 2026 | 110,000.00 | 111,200.00 | 109,700.00 | 110,200.00 | 110,200.00 | 0.18% | 4,226 |
| Sep 22, 2026 | 110,800.00 | 111,700.00 | 108,400.00 | 110,000.00 | 110,000.00 | -0.54% | 6,645 |
| Sep 21, 2026 | 110,800.00 | 111,700.00 | 109,500.00 | 110,600.00 | 110,600.00 | 2.12% | 7,987 |
| Sep 18, 2026 | 117,300.00 | 117,300.00 | 108,300.00 | 108,300.00 | 108,300.00 | -7.36% | 121,328 |
| Sep 17, 2026 | 118,500.00 | 118,500.00 | 116,800.00 | 116,900.00 | 116,900.00 | -0.51% | 4,936 |
| Sep 16, 2026 | 120,000.00 | 120,000.00 | 117,500.00 | 117,500.00 | 117,500.00 | -1.34% | 11,839 |
| Sep 15, 2026 | 119,700.00 | 120,000.00 | 119,000.00 | 119,100.00 | 119,100.00 | -0.75% | 5,314 |
| Sep 14, 2026 | 120,400.00 | 120,500.00 | 119,900.00 | 120,000.00 | 120,000.00 | -0.33% | 2,064 |
| Sep 11, 2026 | 120,600.00 | 120,600.00 | 120,100.00 | 120,400.00 | 120,400.00 | -0.25% | 593 |
| Sep 10, 2026 | 120,900.00 | 120,900.00 | 119,700.00 | 120,700.00 | 120,700.00 | -0.17% | 2,854 |
| Sep 9, 2026 | 121,000.00 | 121,000.00 | 120,400.00 | 120,900.00 | 120,900.00 | -0.17% | 2,420 |
| Sep 8, 2026 | 121,300.00 | 121,300.00 | 120,400.00 | 121,100.00 | 121,100.00 | -0.25% | 2,908 |
| Sep 7, 2026 | 121,300.00 | 121,700.00 | 120,600.00 | 121,400.00 | 121,400.00 | 0.17% | 2,602 |
| Sep 4, 2026 | 122,000.00 | 122,200.00 | 120,700.00 | 121,200.00 | 121,200.00 | -1.06% | 3,100 |
| Sep 3, 2026 | 121,600.00 | 123,200.00 | 121,400.00 | 122,500.00 | 122,500.00 | 0.74% | 1,606 |
| Sep 2, 2026 | 123,400.00 | 123,400.00 | 121,500.00 | 121,600.00 | 121,600.00 | -1.46% | 2,180 |
| Sep 1, 2026 | 123,100.00 | 123,900.00 | 122,800.00 | 123,400.00 | 123,400.00 | 0.24% | 3,967 |