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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2025	140,800	139,800	139,800	140,800	138,900	6,115
September 23, 2025	141,300	140,800	140,800	141,400	140,400	4,837
September 22, 2025	142,500	141,300	141,300	142,500	141,000	5,189
September 19, 2025	142,000	142,500	142,500	142,500	141,100	4,651
September 18, 2025	142,900	142,400	142,400	142,900	141,500	1,903
September 17, 2025	144,100	142,000	142,000	144,200	141,100	5,920
September 16, 2025	143,600	144,200	144,200	144,200	142,100	9,100
September 15, 2025	144,300	143,800	143,800	145,500	142,300	5,991
September 12, 2025	144,600	144,200	144,200	146,200	143,300	9,780
September 11, 2025	142,900	143,200	143,200	143,500	141,600	5,623
September 10, 2025	141,800	142,900	142,900	143,100	141,600	3,988
September 09, 2025	142,000	141,900	141,900	142,400	140,800	3,077
September 08, 2025	142,000	142,000	142,000	142,300	141,300	2,587
September 05, 2025	141,900	142,000	142,000	142,100	140,300	2,678
September 04, 2025	140,200	141,300	141,300	141,500	139,700	4,133
September 03, 2025	139,400	140,200	140,200	140,200	137,900	4,260
September 02, 2025	139,200	139,400	139,400	140,400	138,000	4,204
September 01, 2025	141,500	139,200	139,200	141,500	137,500	4,313
August 29, 2025	139,600	138,600	138,600	139,900	138,500	3,466
August 28, 2025	138,900	139,800	139,800	139,900	137,000	7,514
August 27, 2025	140,000	139,800	138,300	140,100	139,000	3,087
August 26, 2025	136,900	138,900	137,409.66	143,700	136,900	13,618
August 25, 2025	137,800	136,300	134,837.55	137,800	135,300	8,345
August 22, 2025	136,000	136,500	136,500	137,700	136,000	4,668
August 21, 2025	135,900	136,200	136,200	137,000	135,900	2,608
August 20, 2025	136,500	135,900	135,900	136,500	134,800	6,242
August 19, 2025	136,400	136,500	136,500	137,300	136,100	3,183
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

CJ Cheiljedang Corporation (097955.KS) KSC