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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	142,000	141,900	141,900	142,400	141,600	6,485
February 19, 2026	142,200	142,000	142,000	143,900	140,700	8,509
February 13, 2026	142,900	141,300	141,300	142,900	140,800	8,098
February 12, 2026	143,900	142,900	142,900	144,200	141,700	9,358
February 11, 2026	142,800	142,900	142,900	144,000	142,500	8,796
February 10, 2026	140,000	142,500	142,500	142,800	139,800	12,571
February 09, 2026	139,100	140,000	140,000	140,200	139,000	5,167
February 06, 2026	139,800	138,700	138,700	139,800	136,200	8,652
February 05, 2026	140,000	139,800	139,800	140,400	138,800	6,622
February 04, 2026	138,500	140,100	140,100	140,700	137,500	15,726
February 03, 2026	137,100	137,800	137,800	138,300	136,800	5,939
February 02, 2026	139,200	137,000	137,000	139,300	136,700	10,405
January 30, 2026	140,000	139,200	139,200	140,100	138,700	8,633
January 29, 2026	139,900	139,900	139,900	140,000	137,700	12,683
January 28, 2026	140,100	140,000	140,000	140,500	139,200	10,127
January 27, 2026	140,600	140,100	140,100	140,600	139,200	3,894
January 26, 2026	140,500	139,700	139,700	141,200	139,200	5,019
January 23, 2026	139,300	140,400	140,400	140,400	139,300	6,442
January 22, 2026	138,900	139,300	139,300	139,500	138,300	3,937
January 21, 2026	138,900	138,900	138,900	138,900	137,800	5,880
January 20, 2026	137,800	139,500	139,500	139,700	137,400	9,341
January 19, 2026	138,200	137,800	137,800	138,200	137,300	4,706
January 16, 2026	137,500	138,200	138,200	138,200	137,100	5,971
January 15, 2026	137,900	137,600	137,600	138,400	137,500	4,796
January 14, 2026	137,400	137,900	137,900	138,600	137,100	4,479
January 13, 2026	137,900	137,500	137,500	137,900	137,000	4,543
January 12, 2026	137,600	137,400	137,400	138,000	136,700	5,379
January 09, 2026	137,000	137,600	137,600	138,200	136,700	4,970
January 08, 2026	137,700	136,700	136,700	137,700	136,000	6,136
January 07, 2026	138,200	137,300	137,300	138,200	136,400	8,067
January 06, 2026	138,200	138,100	138,100	138,200	137,400	5,684
January 05, 2026	138,500	138,200	138,200	138,500	137,400	4,436
January 02, 2026	139,200	138,300	138,300	139,200	137,400	5,965
December 30, 2025	137,900	138,000	138,000	138,600	137,500	2,959
December 29, 2025	137,800	137,700	137,700	138,200	136,900	2,886
December 26, 2025	138,200	137,700	137,700	139,100	137,700	3,792
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

CJ Cheiljedang Corporation (097955.KS) KSC