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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	228,000	225,500	225,500	228,500	224,000	32,526
November 06, 2025	227,500	227,000	227,000	229,000	223,500	55,814
November 05, 2025	230,500	225,000	225,000	230,750	223,500	73,132
November 04, 2025	227,000	230,500	230,500	231,000	225,500	57,490
November 03, 2025	230,500	227,000	227,000	231,000	226,500	74,955
October 31, 2025	230,500	229,500	229,500	231,000	229,000	39,581
October 30, 2025	232,500	230,500	230,500	234,000	230,500	51,231
October 29, 2025	237,500	233,500	233,500	237,500	232,500	62,321
October 28, 2025	233,000	237,000	237,000	237,000	232,000	65,296
October 27, 2025	231,500	233,000	233,000	234,000	231,000	50,299
October 24, 2025	234,000	232,500	232,500	234,000	230,500	48,550
October 23, 2025	233,000	233,000	233,000	236,000	232,000	55,651
October 22, 2025	231,500	234,000	234,000	234,000	228,500	74,757
October 21, 2025	231,500	230,500	230,500	232,500	229,500	82,434
October 20, 2025	230,000	231,000	231,000	232,000	228,000	73,433
October 17, 2025	230,500	230,000	230,000	230,500	229,000	55,184
October 16, 2025	232,500	230,500	230,500	233,500	230,000	82,119
October 15, 2025	234,500	233,000	233,000	236,500	232,000	81,679
October 14, 2025	232,000	231,500	231,500	232,500	230,000	93,028
October 13, 2025	232,000	233,500	233,500	234,500	230,000	52,593
October 10, 2025	232,500	234,000	234,000	234,500	230,500	81,818
October 02, 2025	235,000	233,500	233,500	236,000	232,000	97,411
October 01, 2025	235,500	234,500	234,500	237,500	231,000	85,432
September 30, 2025	232,000	230,500	230,500	232,000	230,000	47,110
September 29, 2025	232,000	233,000	233,000	234,000	230,500	36,447
September 26, 2025	233,000	230,500	230,500	233,500	230,000	58,193
September 25, 2025	233,000	234,000	234,000	235,000	232,000	43,544
September 24, 2025	236,000	233,000	233,000	236,000	232,500	41,147
September 23, 2025	235,500	235,000	235,000	236,500	234,000	44,962
September 22, 2025	236,500	236,000	236,000	237,500	235,500	38,448
September 19, 2025	239,000	237,500	237,500	239,500	236,000	70,059
September 18, 2025	238,500	239,000	239,000	240,000	237,000	34,534
September 17, 2025	241,500	237,500	237,500	242,000	237,500	42,245
September 16, 2025	243,000	241,000	241,000	244,500	241,000	61,462
September 15, 2025	243,500	242,000	242,000	244,000	240,500	51,417
September 12, 2025	245,500	242,000	242,000	247,500	241,500	95,086
September 11, 2025	234,500	237,500	237,500	238,500	233,250	110,796
September 10, 2025	233,000	234,500	234,500	235,000	233,000	57,669
September 09, 2025	233,000	233,000	233,000	233,500	231,000	47,252
September 08, 2025	233,000	232,500	232,500	233,500	231,500	30,840
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

CJ Cheiljedang Corporation (097950.KS) KSC