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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

CJ Cheiljedang Corporation (097955.KS) KSC