CJ CheilJedang Corporation 097950
KRX · South Korea · Transportation
KRW 178,000.00-1,000.00 (-0.56%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 178,000.00 | -0.56% | KRW 179,300.00 | KRW 179,300.00 | KRW 176,700.00 | 35.87K |
| 2026-09-30 | KRW 179,000.00 | -0.17% | KRW 179,300.00 | KRW 179,700.00 | KRW 177,800.00 | 40.44K |
| 2026-09-29 | KRW 179,300.00 | +0.11% | KRW 178,300.00 | KRW 179,400.00 | KRW 178,000.00 | 31.47K |
| 2026-09-28 | KRW 179,100.00 | +1.88% | KRW 176,300.00 | KRW 179,500.00 | KRW 175,300.00 | 51.01K |
| 2026-09-23 | KRW 175,800.00 | +0.92% | KRW 175,000.00 | KRW 178,800.00 | KRW 174,300.00 | 59.71K |
| 2026-09-22 | KRW 174,200.00 | -0.23% | KRW 175,500.00 | KRW 175,700.00 | KRW 173,500.00 | 56.87K |
| 2026-09-21 | KRW 174,600.00 | 0.00% | KRW 175,000.00 | KRW 177,200.00 | KRW 174,000.00 | 39.06K |
| 2026-09-18 | KRW 174,600.00 | -1.02% | KRW 177,800.00 | KRW 178,400.00 | KRW 174,600.00 | 121.65K |
| 2026-09-17 | KRW 176,400.00 | -0.17% | KRW 177,300.00 | KRW 177,300.00 | KRW 175,400.00 | 55.65K |
| 2026-09-16 | KRW 176,700.00 | -0.84% | KRW 178,800.00 | KRW 179,400.00 | KRW 176,100.00 | 40.68K |
| 2026-09-15 | KRW 178,200.00 | -1.55% | KRW 180,000.00 | KRW 180,600.00 | KRW 178,000.00 | 46.21K |
| 2026-09-14 | KRW 181,000.00 | +0.72% | KRW 179,000.00 | KRW 181,700.00 | KRW 178,300.00 | 39.55K |
| 2026-09-11 | KRW 179,700.00 | -0.44% | KRW 179,500.00 | KRW 180,000.00 | KRW 178,700.00 | 32.63K |
| 2026-09-10 | KRW 180,500.00 | -0.50% | KRW 181,000.00 | KRW 182,000.00 | KRW 179,400.00 | 57.28K |
| 2026-09-09 | KRW 181,400.00 | -0.87% | KRW 183,000.00 | KRW 184,100.00 | KRW 181,200.00 | 45.06K |
| 2026-09-08 | KRW 183,000.00 | +0.11% | KRW 183,900.00 | KRW 184,500.00 | KRW 182,500.00 | 35.08K |
| 2026-09-07 | KRW 182,800.00 | -0.33% | KRW 184,300.00 | KRW 184,500.00 | KRW 181,700.00 | 53.04K |
| 2026-09-04 | KRW 183,400.00 | -1.34% | KRW 187,000.00 | KRW 187,000.00 | KRW 182,800.00 | 46.43K |
| 2026-09-03 | KRW 185,900.00 | +1.81% | KRW 183,500.00 | KRW 188,300.00 | KRW 182,000.00 | 80.57K |
| 2026-09-02 | KRW 182,600.00 | -1.72% | KRW 184,100.00 | KRW 184,800.00 | KRW 181,800.00 | 79.23K |
| 2026-09-01 | KRW 185,800.00 | -0.38% | KRW 186,800.00 | KRW 188,800.00 | KRW 184,800.00 | 45.00K |
| 2026-08-31 | KRW 186,500.00 | -1.48% | KRW 188,800.00 | KRW 189,200.00 | KRW 185,500.00 | 66.81K |
| 2026-08-28 | KRW 189,300.00 | +1.61% | KRW 186,800.00 | KRW 189,400.00 | KRW 185,200.00 | 59.82K |
| 2026-08-27 | KRW 186,300.00 | -1.53% | KRW 189,900.00 | KRW 191,000.00 | KRW 186,100.00 | 73.65K |
| 2026-08-26 | KRW 189,200.00 | +1.12% | KRW 188,000.00 | KRW 190,000.00 | KRW 187,800.00 | 46.81K |
| 2026-08-25 | KRW 187,100.00 | -1.32% | KRW 188,600.00 | KRW 189,600.00 | KRW 185,400.00 | 67.85K |
| 2026-08-24 | KRW 189,600.00 | +3.04% | KRW 184,900.00 | KRW 190,000.00 | KRW 184,900.00 | 83.34K |
| 2026-08-21 | KRW 184,000.00 | -0.43% | KRW 184,400.00 | KRW 185,700.00 | KRW 181,800.00 | 55.43K |
| 2026-08-20 | KRW 184,800.00 | +2.61% | KRW 181,500.00 | KRW 190,100.00 | KRW 181,500.00 | 130.80K |
| 2026-08-19 | KRW 180,100.00 | -1.80% | KRW 182,900.00 | KRW 182,900.00 | KRW 179,500.00 | 58.84K |
| 2026-08-18 | KRW 183,400.00 | -1.08% | KRW 186,100.00 | KRW 187,300.00 | KRW 182,100.00 | 111.39K |
| 2026-08-14 | KRW 185,400.00 | +1.59% | KRW 183,300.00 | KRW 187,200.00 | KRW 182,300.00 | 82.08K |
| 2026-08-13 | KRW 182,500.00 | -2.35% | KRW 188,000.00 | KRW 188,400.00 | KRW 182,500.00 | 177.43K |
| 2026-08-12 | KRW 186,900.00 | -0.59% | KRW 188,800.00 | KRW 188,900.00 | KRW 186,400.00 | 82.31K |
| 2026-08-11 | KRW 188,000.00 | -8.52% | KRW 201,000.00 | KRW 204,000.00 | KRW 187,400.00 | 271.72K |
| 2026-08-10 | KRW 205,500.00 | +0.49% | KRW 204,000.00 | KRW 207,000.00 | KRW 202,000.00 | 37.66K |
| 2026-08-07 | KRW 204,500.00 | +0.74% | KRW 201,000.00 | KRW 206,500.00 | KRW 201,000.00 | 28.98K |
| 2026-08-06 | KRW 203,000.00 | +2.78% | KRW 198,300.00 | KRW 204,000.00 | KRW 198,100.00 | 35.68K |
| 2026-08-05 | KRW 197,500.00 | +1.23% | KRW 194,500.00 | KRW 199,600.00 | KRW 194,500.00 | 57.65K |
| 2026-08-04 | KRW 195,100.00 | +1.99% | KRW 189,700.00 | KRW 196,700.00 | KRW 189,500.00 | 52.03K |
| 2026-08-03 | KRW 191,300.00 | -0.05% | KRW 189,400.00 | KRW 192,900.00 | KRW 187,100.00 | 54.42K |
| 2026-07-31 | KRW 191,400.00 | +1.11% | KRW 190,300.00 | KRW 192,400.00 | KRW 186,800.00 | 53.67K |
| 2026-07-30 | KRW 189,300.00 | -0.68% | KRW 190,700.00 | KRW 195,900.00 | KRW 188,000.00 | 86.24K |
| 2026-07-29 | KRW 190,600.00 | +1.76% | KRW 187,500.00 | KRW 200,500.00 | KRW 187,500.00 | 102.22K |
| 2026-07-28 | KRW 187,300.00 | -3.75% | KRW 192,000.00 | KRW 193,900.00 | KRW 186,300.00 | 45.37K |
| 2026-07-27 | KRW 194,600.00 | +0.26% | KRW 194,300.00 | KRW 197,600.00 | KRW 193,000.00 | 24.62K |
| 2026-07-24 | KRW 194,100.00 | +2.05% | KRW 188,100.00 | KRW 195,600.00 | KRW 188,100.00 | 44.86K |
| 2026-07-23 | KRW 190,200.00 | +2.53% | KRW 186,000.00 | KRW 191,000.00 | KRW 185,700.00 | 53.68K |
| 2026-07-22 | KRW 185,500.00 | -0.38% | KRW 187,100.00 | KRW 189,200.00 | KRW 185,300.00 | 41.71K |
| 2026-07-21 | KRW 186,200.00 | +1.09% | KRW 183,300.00 | KRW 188,300.00 | KRW 182,800.00 | 39.60K |
| 2026-07-20 | KRW 184,200.00 | -0.32% | KRW 184,400.00 | KRW 185,400.00 | KRW 178,600.00 | 40.99K |
| 2026-07-16 | KRW 184,800.00 | +1.20% | KRW 183,000.00 | KRW 187,000.00 | KRW 182,600.00 | 28.33K |
| 2026-07-15 | KRW 182,600.00 | -1.83% | KRW 188,100.00 | KRW 190,800.00 | KRW 181,500.00 | 62.91K |
| 2026-07-14 | KRW 186,000.00 | -3.07% | KRW 193,600.00 | KRW 193,600.00 | KRW 185,800.00 | 60.25K |
| 2026-07-13 | KRW 191,900.00 | +0.47% | KRW 192,700.00 | KRW 198,900.00 | KRW 190,800.00 | 45.17K |
| 2026-07-10 | KRW 191,000.00 | -0.10% | KRW 194,200.00 | KRW 197,600.00 | KRW 190,000.00 | 40.22K |
| 2026-07-09 | KRW 191,200.00 | -3.53% | KRW 198,100.00 | KRW 198,400.00 | KRW 189,400.00 | 59.69K |
| 2026-07-08 | KRW 198,200.00 | -1.15% | KRW 201,500.00 | KRW 202,000.00 | KRW 195,500.00 | 46.51K |
| 2026-07-07 | KRW 200,500.00 | +0.70% | KRW 198,100.00 | KRW 204,000.00 | KRW 197,300.00 | 56.30K |
| 2026-07-06 | KRW 199,100.00 | +2.42% | KRW 196,300.00 | KRW 202,500.00 | KRW 192,700.00 | 59.74K |
| 2026-07-03 | KRW 194,400.00 | -0.97% | KRW 196,300.00 | KRW 197,000.00 | KRW 192,400.00 | 43.46K |
| 2026-07-02 | KRW 196,300.00 | +4.53% | KRW 188,900.00 | KRW 202,000.00 | KRW 186,100.00 | 114.36K |
| 2026-07-01 | KRW 187,800.00 | +1.46% | KRW 188,100.00 | KRW 190,500.00 | KRW 185,400.00 | 50.19K |
| 2026-06-30 | KRW 185,100.00 | -3.29% | KRW 189,800.00 | KRW 190,600.00 | KRW 185,100.00 | 68.19K |
| 2026-06-29 | KRW 191,400.00 | +7.83% | KRW 179,000.00 | KRW 191,900.00 | KRW 177,500.00 | 73.56K |
| 2026-06-26 | KRW 177,500.00 | -1.17% | KRW 181,500.00 | KRW 181,500.00 | KRW 172,600.00 | 58.03K |
| 2026-06-25 | KRW 179,600.00 | -5.47% | KRW 190,200.00 | KRW 191,500.00 | KRW 179,600.00 | 121.72K |
| 2026-06-24 | KRW 190,000.00 | +2.26% | KRW 187,200.00 | KRW 190,800.00 | KRW 182,500.00 | 65.63K |
| 2026-06-23 | KRW 185,800.00 | -1.06% | KRW 188,000.00 | KRW 196,000.00 | KRW 185,800.00 | 84.21K |
| 2026-06-22 | KRW 187,800.00 | -2.85% | KRW 192,300.00 | KRW 192,300.00 | KRW 187,800.00 | 55.58K |
| 2026-06-19 | KRW 193,300.00 | +0.21% | KRW 192,800.00 | KRW 193,300.00 | KRW 187,700.00 | 128.50K |
| 2026-06-18 | KRW 192,900.00 | -2.23% | KRW 197,300.00 | KRW 197,300.00 | KRW 191,500.00 | 77.67K |
| 2026-06-17 | KRW 197,300.00 | -1.60% | KRW 200,000.00 | KRW 200,500.00 | KRW 197,000.00 | 69.19K |
| 2026-06-16 | KRW 200,500.00 | -0.74% | KRW 203,000.00 | KRW 203,500.00 | KRW 199,200.00 | 57.02K |
| 2026-06-15 | KRW 202,000.00 | +1.66% | KRW 202,500.00 | KRW 207,000.00 | KRW 199,700.00 | 68.23K |
| 2026-06-12 | KRW 198,700.00 | +2.05% | KRW 198,000.00 | KRW 202,500.00 | KRW 196,800.00 | 60.28K |
| 2026-06-11 | KRW 194,700.00 | +0.05% | KRW 191,400.00 | KRW 195,600.00 | KRW 190,800.00 | 72.72K |
| 2026-06-10 | KRW 194,600.00 | -0.41% | KRW 196,300.00 | KRW 196,700.00 | KRW 189,500.00 | 32 |
| 2026-06-09 | KRW 195,400.00 | -0.31% | KRW 196,200.00 | KRW 199,500.00 | KRW 194,700.00 | 67.60K |
| 2026-06-08 | KRW 196,000.00 | -2.00% | KRW 194,400.00 | KRW 198,400.00 | KRW 192,100.00 | 69.51K |
| 2026-06-05 | KRW 200,000.00 | -0.50% | KRW 201,500.00 | KRW 202,500.00 | KRW 197,600.00 | 58.21K |
| 2026-06-04 | KRW 201,000.00 | 0.00% | KRW 200,500.00 | KRW 202,000.00 | KRW 197,400.00 | 64.72K |
| 2026-06-02 | KRW 201,000.00 | -1.23% | KRW 202,500.00 | KRW 203,000.00 | KRW 198,700.00 | 114.22K |
| 2026-06-01 | KRW 203,500.00 | +0.74% | KRW 201,500.00 | KRW 204,500.00 | KRW 200,000.00 | 81.54K |
| 2026-05-29 | KRW 202,000.00 | -0.98% | KRW 206,500.00 | KRW 207,000.00 | KRW 199,300.00 | 92.85K |
| 2026-05-28 | KRW 204,000.00 | -1.21% | KRW 207,000.00 | KRW 207,500.00 | KRW 200,000.00 | 60.47K |
| 2026-05-27 | KRW 206,500.00 | -2.13% | KRW 211,000.00 | KRW 211,000.00 | KRW 204,500.00 | 60.76K |
| 2026-05-26 | KRW 211,000.00 | -1.86% | KRW 217,500.00 | KRW 219,500.00 | KRW 209,500.00 | 67.49K |
| 2026-05-22 | KRW 215,000.00 | +1.18% | KRW 212,500.00 | KRW 216,000.00 | KRW 212,500.00 | 37.16K |
| 2026-05-21 | KRW 212,500.00 | -0.70% | KRW 216,000.00 | KRW 216,500.00 | KRW 211,500.00 | 73.24K |