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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	221,500	221,000	221,000	223,500	220,500	63,780
February 19, 2026	223,000	222,500	222,500	223,500	221,000	55,347
February 13, 2026	229,000	222,500	222,500	229,000	222,000	82,086
February 12, 2026	231,500	230,500	230,500	231,500	227,500	122,902
February 11, 2026	230,500	228,500	228,500	235,000	227,500	149,123
February 10, 2026	219,500	228,500	228,500	230,000	218,500	183,306
February 09, 2026	220,500	219,000	219,000	222,500	218,000	80,952
February 06, 2026	220,000	218,500	218,500	220,000	214,000	76,198
February 05, 2026	218,500	221,000	221,000	222,000	217,000	102,770
February 04, 2026	210,500	219,500	219,500	220,500	210,500	111,074
February 03, 2026	210,500	212,000	212,000	212,500	208,500	81,810
February 02, 2026	214,000	210,500	210,500	214,500	208,000	82,219
January 30, 2026	214,500	213,500	213,500	216,500	211,500	80,904
January 29, 2026	211,500	215,500	215,500	215,500	208,000	89,362
January 28, 2026	214,500	213,000	213,000	215,000	211,500	60,203
January 27, 2026	213,500	214,500	214,500	215,500	212,500	56,724
January 26, 2026	215,000	213,000	213,000	217,000	212,500	48,124
January 23, 2026	215,000	215,500	215,500	215,500	213,000	50,431
January 22, 2026	213,000	215,500	215,500	215,500	211,000	90,998
January 21, 2026	211,500	213,000	213,000	213,000	208,500	69,106
January 20, 2026	207,500	213,000	213,000	214,000	207,000	77,342
January 19, 2026	208,500	207,500	207,500	209,000	206,500	53,398
January 16, 2026	211,000	208,500	208,500	212,500	208,500	63,401
January 15, 2026	213,000	211,500	211,500	213,500	210,000	71,053
January 14, 2026	212,500	213,500	213,500	214,000	209,500	63,274
January 13, 2026	210,000	212,000	212,000	213,000	209,000	74,793
January 12, 2026	209,000	210,000	210,000	210,500	205,500	57,126
January 09, 2026	204,500	207,500	207,500	208,500	203,500	80,331
January 08, 2026	201,500	203,500	203,500	204,000	200,000	87,553
January 07, 2026	205,000	203,000	203,000	205,500	200,500	118,124
January 06, 2026	206,500	205,500	205,500	207,500	205,000	63,021
January 05, 2026	207,500	206,500	206,500	208,000	206,000	49,524
January 02, 2026	208,500	207,000	207,000	208,500	205,500	55,105
December 30, 2025	209,500	208,000	208,000	210,000	207,500	43,134
December 29, 2025	209,500	209,500	209,500	210,500	208,000	40,046
December 26, 2025	211,000	210,500	210,500	213,500	210,000	47,393
December 24, 2025	210,500	211,000	211,000	212,000	209,500	30,084
December 23, 2025	211,500	211,000	211,000	213,500	210,000	36,605
December 22, 2025	210,500	211,500	211,500	211,500	209,500	45,427
December 19, 2025	210,000	210,000	210,000	210,500	208,000	60,415
December 18, 2025	208,000	209,000	209,000	209,500	206,500	42,951
December 17, 2025	210,000	209,000	209,000	210,000	207,500	29,139
December 16, 2025	210,000	208,500	208,500	210,000	207,500	36,678
December 15, 2025	208,500	208,500	208,500	211,500	208,000	47,298
December 12, 2025	206,000	209,000	209,000	209,000	206,000	41,621
December 11, 2025	208,500	205,500	205,500	208,500	205,000	67,597
December 10, 2025	210,500	207,000	207,000	210,500	206,000	81,657
December 09, 2025	211,500	209,500	209,500	212,000	209,000	71,267
December 08, 2025	213,500	211,500	211,500	214,000	210,000	57,475
December 05, 2025	211,000	213,000	213,000	213,000	211,000	27,376
December 04, 2025	214,000	211,000	211,000	214,000	210,500	44,274
December 03, 2025	210,500	213,500	213,500	214,000	209,500	67,606
December 02, 2025	210,500	209,000	209,000	211,000	209,000	61,756
December 01, 2025	211,000	210,500	210,500	212,500	209,000	42,540
November 28, 2025	211,500	209,500	209,500	212,000	209,000	55,269
November 27, 2025	211,500	211,000	211,000	213,500	211,000	32,066
November 26, 2025	211,000	212,000	212,000	213,000	210,000	50,519
November 25, 2025	215,500	209,500	209,500	216,500	209,000	90,248
November 24, 2025	219,500	214,500	214,500	220,000	214,500	64,048
November 21, 2025	218,500	218,000	218,000	219,500	217,000	54,028

CJ Cheiljedang Corporation (097950.KS) KSC