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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	137,700	136,400	136,400	137,700	136,200	4,027
August 14, 2025	136,000	137,000	137,000	137,400	135,800	5,948
August 13, 2025	143,400	136,000	136,000	143,400	135,700	23,134
August 12, 2025	142,300	142,500	142,500	144,900	142,100	5,741
August 11, 2025	143,800	142,500	142,500	143,800	142,100	2,259
August 08, 2025	144,800	143,700	143,700	144,800	142,900	2,996
August 07, 2025	143,700	143,100	143,100	144,900	142,700	2,767
August 06, 2025	143,000	143,700	143,700	145,000	142,500	3,366
August 05, 2025	141,500	143,000	143,000	145,200	141,500	5,631
August 04, 2025	141,600	141,400	141,400	143,000	140,300	6,016
August 01, 2025	145,600	141,600	141,600	145,600	141,100	8,206
July 31, 2025	145,900	145,600	145,600	146,900	145,600	2,003
July 30, 2025	145,500	145,900	145,900	146,900	144,200	4,593
July 29, 2025	145,000	145,500	145,500	145,900	143,500	5,763
July 28, 2025	147,600	144,800	144,800	148,000	144,600	12,734
July 25, 2025	147,200	147,600	147,600	148,400	147,100	3,748
July 24, 2025	148,900	147,100	147,100	150,000	147,100	12,231
July 23, 2025	149,000	148,900	148,900	149,900	147,100	9,184
July 22, 2025	149,100	148,700	148,700	149,400	148,100	6,128
July 21, 2025	147,400	148,800	148,800	149,000	146,900	6,126
July 18, 2025	148,600	147,400	147,400	149,700	147,300	5,119
July 17, 2025	148,100	148,700	148,700	149,700	147,300	4,083
July 16, 2025	151,900	148,100	148,100	151,900	147,700	10,373
July 15, 2025	153,000	151,900	151,900	153,000	150,700	9,478
July 14, 2025	150,900	153,000	153,000	153,000	149,800	6,793
July 11, 2025	151,000	150,900	150,900	152,000	149,700	7,146
July 10, 2025	149,200	150,600	150,600	151,000	148,400	8,068
July 09, 2025	149,600	149,200	149,200	151,000	146,900	10,852
July 08, 2025	149,600	149,600	149,600	150,600	148,700	4,171
July 07, 2025	147,500	149,600	149,600	151,500	147,500	8,083
July 04, 2025	151,900	149,500	149,500	152,700	148,200	7,004
July 03, 2025	153,000	151,900	151,900	153,400	150,400	5,313
July 02, 2025	150,500	152,400	152,400	152,500	149,500	8,374
July 01, 2025	147,000	150,200	150,200	151,300	147,000	13,939
June 30, 2025	143,200	147,000	147,000	148,600	143,200	8,317
June 27, 2025	147,800	144,600	144,600	148,300	144,000	8,906
June 26, 2025	150,000	147,800	147,800	150,000	146,900	8,438
June 25, 2025	149,500	148,600	148,600	150,100	147,500	5,846
June 24, 2025	146,300	149,200	149,200	149,300	145,900	7,540
June 23, 2025	146,900	145,300	145,300	146,900	144,700	6,759
June 20, 2025	146,700	147,500	147,500	148,000	145,500	9,997
June 19, 2025	145,900	146,600	146,600	148,000	145,800	7,511
June 18, 2025	144,700	145,900	145,900	146,000	143,400	4,961
June 17, 2025	146,000	144,700	144,700	146,600	143,600	6,348
June 16, 2025	143,700	145,500	145,500	145,800	142,400	7,059
June 13, 2025	146,100	143,700	143,700	146,700	142,600	7,526
June 12, 2025	144,700	146,700	146,700	146,700	143,200	7,840
June 11, 2025	144,800	143,400	143,400	145,500	142,700	6,560
June 10, 2025	143,600	144,800	144,800	145,900	142,000	8,706
June 09, 2025	141,100	143,700	143,700	145,200	141,100	7,777
June 05, 2025	140,400	140,600	140,600	141,400	139,800	4,660
June 04, 2025	137,500	140,400	140,400	140,400	137,500	9,203
June 02, 2025	138,000	137,500	137,500	138,400	137,000	3,720
May 30, 2025	136,400	137,900	137,900	137,900	136,400	2,159
May 29, 2025	135,900	136,400	136,400	138,000	134,600	5,370
May 28, 2025	134,000	135,900	134,400	136,900	134,000	7,408
May 27, 2025	133,500	134,000	132,520.97	134,500	133,500	2,835
May 26, 2025	135,000	133,500	132,026.48	136,000	133,300	6,647
May 23, 2025	135,800	135,100	135,100	136,200	134,600	3,634
May 22, 2025	136,100	135,800	135,800	136,800	135,700	6,204

CJ Cheiljedang Corporation (097955.KS) KSC