CJ Cheiljedang Corporation - 097950.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	232,000	232,500	232,500	233,500	231,500	29,372
September 04, 2025	229,500	232,000	232,000	232,500	229,500	34,247
September 03, 2025	230,000	230,000	230,000	231,500	228,500	91,788
September 02, 2025	229,500	231,500	231,500	231,500	228,000	54,756
September 01, 2025	230,000	229,000	229,000	230,500	227,500	38,106
August 29, 2025	231,000	229,000	229,000	231,500	228,000	74,347
August 28, 2025	231,000	231,000	231,000	234,000	230,500	62,265
August 27, 2025	231,500	230,500	229,000	234,000	229,000	90,429
August 26, 2025	230,000	229,000	227,509.77	233,000	229,000	1.68M
August 25, 2025	232,000	230,000	228,503.25	233,000	229,500	87,861
August 22, 2025	231,000	230,000	230,000	233,500	229,000	76,697
August 21, 2025	230,500	228,500	228,500	232,000	228,500	81,416
August 20, 2025	230,500	231,000	231,000	231,500	228,000	76,290
August 19, 2025	232,000	230,500	230,500	232,000	230,000	59,661
August 18, 2025	235,500	231,500	231,500	235,500	230,500	68,715
August 14, 2025	234,500	236,000	236,000	236,500	233,000	87,722
August 13, 2025	251,000	233,000	233,000	251,000	232,500	305,292
August 12, 2025	250,500	251,000	251,000	254,000	250,000	51,184
August 11, 2025	251,500	250,000	250,000	253,000	248,000	61,850
August 08, 2025	249,000	252,000	252,000	253,000	248,000	46,482
August 07, 2025	249,000	251,000	251,000	252,500	247,500	57,191
August 06, 2025	246,000	249,500	249,500	251,000	246,000	62,378
August 05, 2025	247,500	245,500	245,500	249,000	244,000	59,441
August 04, 2025	247,000	245,000	245,000	248,500	242,000	69,716
August 01, 2025	249,000	248,500	248,500	251,000	245,500	71,234
July 31, 2025	252,000	251,500	251,500	253,000	249,500	37,937
July 30, 2025	249,500	251,500	251,500	254,000	248,500	51,666
July 29, 2025	246,500	249,500	249,500	251,000	244,000	41,938
July 28, 2025	248,000	247,500	247,500	251,000	246,000	47,472
July 25, 2025	247,500	249,000	249,000	250,500	247,000	40,956
July 24, 2025	253,000	248,500	248,500	254,000	248,000	55,027
July 23, 2025	252,500	252,500	252,500	254,500	248,500	51,824
July 22, 2025	254,000	252,000	252,000	254,000	250,500	35,958
July 21, 2025	253,000	253,000	253,000	254,500	251,000	29,570
July 18, 2025	254,500	254,500	254,500	255,000	249,500	71,328
July 17, 2025	252,500	254,500	254,500	255,000	247,500	77,330
July 16, 2025	256,000	252,500	252,500	257,000	252,000	56,836
July 15, 2025	261,500	257,500	257,500	261,500	256,000	70,423
July 14, 2025	258,500	260,000	260,000	263,000	258,000	41,778
July 11, 2025	258,500	259,000	259,000	261,500	257,500	34,351
July 10, 2025	255,500	258,000	258,000	260,000	254,500	77,478
July 09, 2025	258,500	254,000	254,000	259,000	252,500	100,744
July 08, 2025	260,500	258,500	258,500	261,000	256,500	38,498
July 07, 2025	259,500	260,500	260,500	266,500	256,000	83,179
July 04, 2025	269,000	261,500	261,500	269,000	259,500	75,499
July 03, 2025	269,500	269,500	269,500	270,000	262,500	85,369
July 02, 2025	259,500	266,500	266,500	267,250	255,000	149,252
July 01, 2025	250,000	254,500	254,500	258,000	248,500	88,129
June 30, 2025	251,500	249,000	249,000	254,500	247,500	74,779
June 27, 2025	258,500	249,500	249,500	258,500	247,000	87,097
June 26, 2025	259,000	255,500	255,500	261,500	252,500	99,464
June 25, 2025	256,000	255,000	255,000	259,000	251,000	112,585
June 24, 2025	242,000	254,000	254,000	255,000	241,000	186,561
June 23, 2025	240,500	238,000	238,000	241,000	237,000	76,637
June 20, 2025	239,000	243,000	243,000	243,500	237,500	67,966
June 19, 2025	239,500	238,000	238,000	248,500	237,000	94,594
June 18, 2025	238,500	238,500	238,500	241,000	236,000	72,113
June 17, 2025	241,500	241,000	241,000	242,500	237,000	63,655
June 16, 2025	239,500	240,500	240,500	240,500	235,500	58,626
June 13, 2025	244,500	239,500	239,500	246,000	238,000	70,383

CJ Cheiljedang Corporation (097950.KS) KSC