CJ Cheiljedang Corporation (097950.KS) KSC

226,000.00

+6000(+2.73%)

Updated at April 03 03:30PM

Currency In KRW

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	222,000	226,000	226,000	231,500	221,500	132,164
April 02, 2026	220,000	220,000	220,000	225,000	218,000	158,206
April 01, 2026	219,000	220,000	220,000	220,500	211,000	73,961
March 31, 2026	215,500	216,500	216,500	221,000	214,000	76,229
March 30, 2026	208,000	217,500	217,500	220,500	207,500	61,080
March 27, 2026	213,000	214,500	214,500	218,000	211,000	40,708
March 26, 2026	219,000	216,500	216,500	220,000	215,000	33,344
March 25, 2026	218,000	219,000	219,000	223,500	217,500	52,119
March 24, 2026	212,000	217,500	217,500	217,500	209,000	127,945
March 23, 2026	206,000	207,000	207,000	211,500	204,500	70,018
March 20, 2026	200,500	212,000	212,000	212,000	200,000	166,400
March 19, 2026	199,900	200,000	200,000	201,500	199,000	27,937
March 18, 2026	204,500	203,500	203,500	205,500	202,000	44,570
March 17, 2026	200,000	203,000	203,000	204,500	199,800	36,137
March 16, 2026	198,300	199,300	199,300	201,500	197,300	48,687
March 13, 2026	197,400	199,800	199,800	200,500	196,400	50,893
March 12, 2026	199,100	201,500	201,500	201,500	197,400	48,437
March 11, 2026	194,800	199,100	199,100	204,000	194,600	63,412
March 10, 2026	194,000	193,100	193,100	194,700	191,800	19,626
March 09, 2026	189,600	190,000	190,000	190,000	186,100	72,188
March 06, 2026	192,600	195,900	195,900	196,500	192,600	60,598
March 05, 2026	199,100	197,100	197,100	199,600	195,200	85,811
March 04, 2026	201,500	193,300	193,300	202,500	189,800	149,640
March 03, 2026	212,500	207,500	207,500	213,000	207,500	101,101
February 27, 2026	216,000	214,000	214,000	216,500	213,500	66,398
February 26, 2026	219,500	216,000	216,000	220,000	215,500	98,353
February 25, 2026	221,000	219,500	218,000	221,500	218,500	58,274
February 24, 2026	221,000	219,500	218,000	221,500	218,000	57,690
February 23, 2026	222,000	222,000	220,482.92	223,000	220,000	84,370
February 20, 2026	221,500	221,000	0	223,500	220,500	63,780
February 19, 2026	223,000	222,500	0	223,500	221,000	55,347
February 13, 2026	229,000	222,500	0	229,000	222,000	82,086
February 12, 2026	231,500	230,500	0	231,500	227,500	122,902
February 11, 2026	230,500	228,500	0	235,000	227,500	149,123
February 10, 2026	219,500	228,500	0	230,000	218,500	183,306
February 09, 2026	220,500	219,000	0	222,500	218,000	80,952
February 06, 2026	220,000	218,500	0	220,000	214,000	76,198
February 05, 2026	218,500	221,000	0	222,000	217,000	102,770
February 04, 2026	210,500	219,500	0	220,500	210,500	111,074
February 03, 2026	210,500	212,000	0	212,500	208,500	81,810
February 02, 2026	214,000	210,500	0	214,500	208,000	82,219
January 30, 2026	214,500	213,500	0	216,500	211,500	80,904
January 29, 2026	211,500	215,500	0	215,500	208,000	89,362
January 28, 2026	214,500	213,000	0	215,000	211,500	60,203
January 27, 2026	213,500	214,500	0	215,500	212,500	56,724
January 26, 2026	215,000	213,000	0	217,000	212,500	48,124
January 23, 2026	215,000	215,500	0	215,500	213,000	50,431
January 22, 2026	213,000	215,500	0	215,500	211,000	90,998
January 21, 2026	211,500	213,000	0	213,000	208,500	69,106
January 20, 2026	207,500	213,000	0	214,000	207,000	77,342
January 19, 2026	208,500	207,500	0	209,000	206,500	53,398
January 16, 2026	211,000	208,500	0	212,500	208,500	63,401
January 15, 2026	213,000	211,500	0	213,500	210,000	71,053
January 14, 2026	212,500	213,500	0	214,000	209,500	68,269
January 13, 2026	210,000	212,000	0	213,000	209,000	74,793
January 12, 2026	209,000	210,000	0	210,500	205,500	57,126
January 09, 2026	204,500	207,500	0	208,500	203,500	80,331
January 08, 2026	201,500	203,500	0	204,000	200,000	87,553
January 07, 2026	205,000	203,000	0	205,500	200,500	118,124
January 06, 2026	206,500	205,500	0	207,500	205,000	63,021