CJ CheilJedang Corporation(KR:097950)
â‚©175,900.00-1700.00 (-0.96%)
KR:097950
CJ CheilJedang Corporation historical prices
â‚©175,900.00
At close:-1700.00 (-0.96%)
Want to see KR:097950 full AI Analyst Report?
CJ CheilJedang Corporation (097950) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 179,200.00 | 182,300.00 | 175,000.00 | 175,900.00 | 175,900.00 | -0.96% | 38,842 | 0.76 |
| Nov 10, 2026 | 179,500.00 | 181,000.00 | 175,900.00 | 177,600.00 | 177,600.00 | -2.31% | 31,137 | 0.59 |
| Nov 09, 2026 | 181,900.00 | 183,500.00 | 178,200.00 | 178,500.00 | 178,500.00 | -1.82% | 24,720 | 0.46 |
| Nov 06, 2026 | 176,600.00 | 184,500.00 | 176,100.00 | 181,800.00 | 181,800.00 | -1.03% | 39,938 | 0.69 |
| Nov 05, 2026 | 180,200.00 | 186,200.00 | 179,900.00 | 183,700.00 | 183,700.00 | +3.79% | 79,730 | 1.40 |
| Nov 04, 2026 | 175,200.00 | 178,100.00 | 174,400.00 | 177,000.00 | 177,000.00 | +0.17% | 44,232 | 0.78 |
| Nov 03, 2026 | 175,000.00 | 178,900.00 | 175,000.00 | 176,700.00 | 176,700.00 | -0.17% | 34,397 | 0.61 |
| Nov 02, 2026 | 172,900.00 | 179,400.00 | 171,900.00 | 177,000.00 | 177,000.00 | +2.19% | 47,442 | 0.83 |
| Oct 30, 2026 | 171,500.00 | 175,200.00 | 170,400.00 | 173,200.00 | 173,200.00 | +1.11% | 31,358 | 0.55 |
| Oct 29, 2026 | 169,300.00 | 171,600.00 | 168,800.00 | 171,300.00 | 171,300.00 | +0.88% | 42,190 | 0.73 |
| Oct 28, 2026 | 168,700.00 | 171,400.00 | 168,600.00 | 169,800.00 | 169,800.00 | +0.65% | 38,883 | 0.67 |
| Oct 27, 2026 | 169,600.00 | 171,500.00 | 168,700.00 | 168,700.00 | 168,700.00 | -0.71% | 41,942 | 0.72 |
| Oct 26, 2026 | 172,600.00 | 174,000.00 | 169,000.00 | 169,900.00 | 169,900.00 | -2.36% | 32,991 | 0.55 |
| Oct 23, 2026 | 172,000.00 | 176,800.00 | 170,000.00 | 174,000.00 | 174,000.00 | +1.28% | 70,953 | 1.20 |
| Oct 22, 2026 | 176,300.00 | 176,900.00 | 170,800.00 | 171,800.00 | 171,800.00 | -2.99% | 61,677 | 1.05 |
| Oct 21, 2026 | 184,700.00 | 185,200.00 | 176,300.00 | 177,100.00 | 177,100.00 | -4.32% | 63,259 | 1.09 |
| Oct 20, 2026 | 184,700.00 | 189,600.00 | 183,700.00 | 185,100.00 | 185,100.00 | -0.64% | 45,131 | 0.77 |
| Oct 19, 2026 | 185,000.00 | 187,000.00 | 182,200.00 | 186,300.00 | 186,300.00 | +0.22% | 45,831 | 0.79 |
| Oct 16, 2026 | 183,500.00 | 190,600.00 | 183,200.00 | 185,900.00 | 185,900.00 | +1.47% | 90,295 | 1.57 |
| Oct 15, 2026 | 180,900.00 | 184,800.00 | 178,400.00 | 183,200.00 | 183,200.00 | +0.55% | 79,604 | 1.40 |
| Oct 14, 2026 | 183,900.00 | 188,000.00 | 180,700.00 | 182,200.00 | 182,200.00 | -0.33% | 45,831 | 0.82 |
| Oct 13, 2026 | 181,900.00 | 183,500.00 | 178,500.00 | 182,800.00 | 182,800.00 | +0.49% | 47,369 | 0.85 |
| Oct 12, 2026 | 182,200.00 | 185,700.00 | 181,300.00 | 181,900.00 | 181,900.00 | -0.98% | 45,269 | 0.81 |
| Oct 09, 2026 | 183,700.00 | 185,700.00 | 181,300.00 | 183,700.00 | 183,700.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 181,300.00 | 185,700.00 | 181,300.00 | 183,700.00 | 183,700.00 | +0.66% | 69,982 | 1.23 |
| Oct 07, 2026 | 179,700.00 | 183,400.00 | 178,000.00 | 182,500.00 | 182,500.00 | +1.33% | 65,837 | 1.17 |
| Oct 06, 2026 | 179,600.00 | 180,900.00 | 178,100.00 | 180,100.00 | 180,100.00 | +0.45% | 29,734 | 0.52 |
| Oct 05, 2026 | 179,300.00 | 179,400.00 | 177,100.00 | 179,300.00 | 179,300.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 179,100.00 | 179,400.00 | 177,100.00 | 179,300.00 | 179,300.00 | +0.73% | 21,886 | 0.38 |
| Oct 01, 2026 | 179,300.00 | 179,300.00 | 176,700.00 | 178,000.00 | 178,000.00 | -0.56% | 35,865 | 0.61 |
| Sep 30, 2026 | 179,300.00 | 179,700.00 | 177,800.00 | 179,000.00 | 179,000.00 | -0.17% | 40,443 | 0.69 |
| Sep 29, 2026 | 178,300.00 | 179,400.00 | 178,000.00 | 179,300.00 | 179,300.00 | +0.11% | 31,474 | 0.53 |
| Sep 28, 2026 | 176,300.00 | 179,500.00 | 175,300.00 | 179,100.00 | 179,100.00 | +1.88% | 51,006 | 0.85 |
| Sep 25, 2026 | 175,800.00 | 178,800.00 | 174,300.00 | 175,800.00 | 175,800.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 175,800.00 | 178,800.00 | 174,300.00 | 175,800.00 | 175,800.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 175,000.00 | 178,800.00 | 174,300.00 | 175,800.00 | 175,800.00 | +0.92% | 59,712 | 0.96 |
| Sep 22, 2026 | 175,500.00 | 175,700.00 | 173,500.00 | 174,200.00 | 174,200.00 | -0.23% | 56,873 | 0.90 |
| Sep 21, 2026 | 175,000.00 | 177,200.00 | 174,000.00 | 174,600.00 | 174,600.00 | 0.00% | 39,062 | 0.62 |
| Sep 18, 2026 | 177,800.00 | 178,400.00 | 174,600.00 | 174,600.00 | 174,600.00 | -1.02% | 121,648 | 1.93 |
| Sep 17, 2026 | 177,300.00 | 177,300.00 | 175,400.00 | 176,400.00 | 176,400.00 | -0.17% | 55,649 | 0.88 |
| Sep 16, 2026 | 178,800.00 | 179,400.00 | 176,100.00 | 176,700.00 | 176,700.00 | -0.84% | 40,684 | 0.63 |
| Sep 15, 2026 | 180,000.00 | 180,600.00 | 178,000.00 | 178,200.00 | 178,200.00 | -1.55% | 45,460 | 0.70 |
| Sep 14, 2026 | 179,000.00 | 181,700.00 | 178,300.00 | 181,000.00 | 181,000.00 | +0.72% | 39,550 | 0.61 |
| Sep 11, 2026 | 179,500.00 | 180,000.00 | 178,700.00 | 179,700.00 | 179,700.00 | -0.44% | 32,632 | 0.50 |
| Sep 10, 2026 | 181,000.00 | 182,000.00 | 179,400.00 | 180,500.00 | 180,500.00 | -0.50% | 57,275 | 0.87 |
| Sep 09, 2026 | 183,000.00 | 184,100.00 | 181,200.00 | 181,400.00 | 181,400.00 | -0.87% | 45,059 | 0.68 |
| Sep 08, 2026 | 183,900.00 | 184,500.00 | 182,500.00 | 183,000.00 | 183,000.00 | +0.11% | 35,076 | 0.53 |
| Sep 07, 2026 | 184,300.00 | 184,500.00 | 181,700.00 | 182,800.00 | 182,800.00 | -0.33% | 53,039 | 0.79 |
| Sep 04, 2026 | 187,000.00 | 187,000.00 | 182,800.00 | 183,400.00 | 183,400.00 | -1.34% | 46,433 | 0.69 |
| Sep 03, 2026 | 183,500.00 | 188,300.00 | 182,000.00 | 185,900.00 | 185,900.00 | +1.81% | 80,571 | 1.20 |
