CJ Cheiljedang Corporation (KRX:097955)
South Korea · Delayed Price · Currency is KRW 109,400
+400 (0.37%)
Oct 2, 2026, 3:30 PM KST
KRX:097955 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 109,900.00 | 109,900.00 | 108,500.00 | 109,400.00 | 109,400.00 | 0.37% | 3,308 |
| Oct 1, 2026 | 110,800.00 | 110,800.00 | 108,700.00 | 109,000.00 | 109,000.00 | -0.64% | 4,390 |
| Sep 30, 2026 | 111,200.00 | 111,200.00 | 109,600.00 | 109,700.00 | 109,700.00 | -0.54% | 5,677 |
| Sep 29, 2026 | 111,500.00 | 111,500.00 | 109,900.00 | 110,300.00 | 110,300.00 | -1.08% | 4,281 |
| Sep 28, 2026 | 110,700.00 | 112,300.00 | 110,700.00 | 111,500.00 | 111,500.00 | 1.18% | 4,099 |
| 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 |
| Aug 31, 2026 | 124,300.00 | 124,300.00 | 122,400.00 | 123,100.00 | 123,100.00 | -0.97% | 2,593 |
| Aug 28, 2026 | 122,800.00 | 124,300.00 | 122,500.00 | 124,300.00 | 124,300.00 | 2.30% | 2,941 |
| Aug 27, 2026 | 124,300.00 | 124,300.00 | 122,900.00 | 123,000.00 | 121,501.22 | -1.05% | 3,064 |
| Aug 26, 2026 | 124,800.00 | 124,800.00 | 124,100.00 | 124,300.00 | 122,785.38 | -0.40% | 1,873 |
| Aug 25, 2026 | 125,000.00 | 125,900.00 | 123,100.00 | 124,800.00 | 123,279.29 | -1.19% | 3,857 |
| Aug 24, 2026 | 125,900.00 | 126,300.00 | 124,500.00 | 126,300.00 | 124,761.01 | 0.16% | 5,301 |
| Aug 21, 2026 | 125,100.00 | 126,100.00 | 122,600.00 | 126,100.00 | 124,563.44 | 0.72% | 4,231 |
| Aug 20, 2026 | 124,100.00 | 126,000.00 | 123,400.00 | 125,200.00 | 123,674.41 | 1.62% | 3,796 |
| Aug 19, 2026 | 124,000.00 | 125,300.00 | 122,400.00 | 123,200.00 | 121,698.78 | -1.20% | 5,040 |
| Aug 18, 2026 | 127,000.00 | 127,000.00 | 123,900.00 | 124,700.00 | 123,180.50 | -0.87% | 4,283 |
| Aug 14, 2026 | 122,900.00 | 126,200.00 | 122,900.00 | 125,800.00 | 124,267.10 | 2.36% | 2,796 |
| Aug 13, 2026 | 123,600.00 | 124,900.00 | 122,500.00 | 122,900.00 | 121,402.44 | -0.57% | 4,511 |
| Aug 12, 2026 | 123,300.00 | 124,000.00 | 122,100.00 | 123,600.00 | 122,093.91 | 0.24% | 2,821 |
| Aug 11, 2026 | 127,300.00 | 127,500.00 | 122,500.00 | 123,300.00 | 121,797.56 | -3.14% | 8,289 |
| Aug 10, 2026 | 127,000.00 | 127,600.00 | 126,400.00 | 127,300.00 | 125,748.82 | 0.24% | 2,017 |
| Aug 7, 2026 | 126,500.00 | 128,400.00 | 126,500.00 | 127,000.00 | 125,452.48 | 0.40% | 2,826 |
| Aug 6, 2026 | 126,300.00 | 127,500.00 | 125,600.00 | 126,500.00 | 124,958.57 | 0.16% | 4,209 |
| Aug 5, 2026 | 125,400.00 | 127,000.00 | 125,400.00 | 126,300.00 | 124,761.01 | 0.72% | 4,781 |
| Aug 4, 2026 | 125,400.00 | 125,600.00 | 122,400.00 | 125,400.00 | 123,871.97 | 0.80% | 2,115 |
| Aug 3, 2026 | 125,000.00 | 125,400.00 | 123,200.00 | 124,400.00 | 122,884.16 | -0.48% | 3,036 |
| Jul 31, 2026 | 121,900.00 | 125,900.00 | 121,800.00 | 125,000.00 | 123,476.85 | 2.63% | 5,662 |
| Jul 30, 2026 | 121,600.00 | 125,100.00 | 120,500.00 | 121,800.00 | 120,315.84 | -0.81% | 4,060 |
| Jul 29, 2026 | 121,800.00 | 125,900.00 | 120,100.00 | 122,800.00 | 121,303.66 | 0.90% | 10,836 |
| Jul 28, 2026 | 125,000.00 | 125,000.00 | 120,000.00 | 121,700.00 | 120,217.06 | -2.64% | 7,503 |
| Jul 27, 2026 | 123,500.00 | 125,700.00 | 122,600.00 | 125,000.00 | 123,476.85 | 1.21% | 7,249 |
| Jul 24, 2026 | 120,000.00 | 124,000.00 | 120,000.00 | 123,500.00 | 121,995.13 | 0.49% | 4,527 |
| Jul 23, 2026 | 123,000.00 | 123,000.00 | 121,600.00 | 122,900.00 | 121,402.44 | 0.74% | 2,632 |
| Jul 22, 2026 | 119,900.00 | 123,000.00 | 118,700.00 | 122,000.00 | 120,513.40 | 2.78% | 21,384 |