CJ Cheiljedang Corporation - 097955.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	138,100	138,200	138,200	139,200	137,600	3,549
December 23, 2025	138,100	138,200	138,200	138,400	137,800	2,694
December 22, 2025	137,900	137,900	137,900	138,000	137,100	6,755
December 19, 2025	138,100	137,100	137,100	138,800	137,000	4,047
December 18, 2025	138,200	137,500	137,500	138,300	137,300	3,447
December 17, 2025	138,800	137,800	137,800	138,800	137,700	6,234
December 16, 2025	139,200	138,300	138,300	139,200	137,700	3,674
December 15, 2025	139,100	138,500	138,500	139,200	137,800	3,719
December 12, 2025	138,200	139,000	139,000	140,400	137,800	5,804
December 11, 2025	138,300	138,200	138,200	139,200	137,900	3,453
December 10, 2025	139,400	138,100	138,100	139,400	137,500	3,334
December 09, 2025	138,500	138,300	138,300	139,500	137,900	1,994
December 08, 2025	139,300	138,500	138,500	140,000	138,400	3,561
December 05, 2025	139,700	139,200	139,200	139,800	138,500	2,653
December 04, 2025	139,100	139,900	139,900	140,500	138,300	5,624
December 03, 2025	138,200	139,100	139,100	139,300	137,800	2,842
December 02, 2025	137,700	138,200	138,200	138,200	136,900	3,180
December 01, 2025	137,600	137,700	137,700	138,300	136,700	4,083
November 28, 2025	138,600	137,600	137,600	138,600	137,100	2,488
November 27, 2025	138,500	138,600	138,600	139,400	137,600	2,350
November 26, 2025	137,600	139,100	139,100	139,100	136,800	5,192
November 25, 2025	137,500	136,800	136,800	137,600	136,300	3,624
November 24, 2025	136,800	136,900	136,900	137,700	136,300	5,899
November 21, 2025	137,900	137,300	137,300	137,900	136,600	3,570
November 20, 2025	137,200	138,100	138,100	138,600	137,000	2,781
November 19, 2025	136,000	137,200	137,200	137,500	135,800	4,606
November 18, 2025	137,900	136,500	136,500	138,200	136,400	7,454
November 17, 2025	139,500	137,900	137,900	139,500	137,900	4,660
November 14, 2025	139,800	139,500	139,500	140,400	139,200	4,412
November 13, 2025	140,300	139,800	139,800	141,400	139,400	4,173
November 12, 2025	138,200	140,300	140,300	140,400	138,200	6,718
November 11, 2025	140,400	140,100	140,100	140,800	138,000	7,614
November 10, 2025	137,600	140,400	140,400	140,500	137,500	7,075
November 07, 2025	138,200	137,600	137,600	138,900	136,800	6,617
November 06, 2025	137,600	138,300	138,300	140,000	136,300	5,800
November 05, 2025	138,600	136,400	136,400	138,600	135,300	9,632
November 04, 2025	137,700	138,700	138,700	138,800	136,000	6,594
November 03, 2025	139,100	137,700	137,700	139,100	137,300	5,910
October 31, 2025	139,000	139,100	139,100	139,200	138,100	3,794
October 30, 2025	139,000	139,000	139,000	140,200	138,000	6,722
October 29, 2025	139,200	139,100	139,100	139,200	138,200	4,546
October 28, 2025	138,000	139,200	139,200	139,200	137,700	4,135
October 27, 2025	137,300	138,000	138,000	138,400	136,900	6,184
October 24, 2025	137,300	137,300	137,300	137,500	136,800	3,018
October 23, 2025	136,100	137,300	137,300	138,500	136,100	5,501
October 22, 2025	136,400	137,000	137,000	137,400	135,600	11,003
October 21, 2025	136,700	136,400	136,400	137,400	136,000	5,947
October 20, 2025	137,200	136,700	136,700	137,200	135,600	7,491
October 17, 2025	137,000	137,200	137,200	137,200	135,600	9,474
October 16, 2025	137,300	137,100	137,100	137,400	136,300	7,180
October 15, 2025	136,900	137,400	137,400	138,400	136,900	3,166
October 14, 2025	137,600	136,700	136,700	137,600	136,300	5,066
October 13, 2025	137,700	137,600	137,600	137,700	136,500	5,180
October 10, 2025	138,800	137,900	137,900	139,000	136,700	10,391
October 02, 2025	139,900	138,800	138,800	140,300	138,500	8,008
October 01, 2025	139,700	139,900	139,900	140,300	138,700	2,670
September 30, 2025	139,100	138,500	138,500	139,100	137,300	4,588
September 29, 2025	138,400	139,100	139,100	139,100	137,700	4,707
September 26, 2025	139,700	138,200	138,200	139,700	138,000	5,664
September 25, 2025	140,300	139,700	139,700	140,300	139,000	3,334

CJ Cheiljedang Corporation (097955.KS) KSC