Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
KSE - Delayed Quote KRW

CJ Cheiljedang Corporation (097955.KS)

Compare
132,900.00
+1,700.00
+(1.30%)
At close: April 4 at 3:30:20 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025131,000.00132,900.00129,600.00132,900.00132,900.002,291
Apr 3, 2025131,200.00131,900.00128,800.00131,200.00131,200.002,038
Apr 2, 2025133,000.00133,000.00131,400.00132,100.00132,100.002,923
Apr 1, 2025133,000.00133,900.00131,600.00132,400.00132,400.003,610
Mar 31, 2025135,500.00135,500.00131,500.00132,900.00132,900.002,754
Mar 28, 2025136,300.00136,700.00128,100.00135,500.00135,500.003,028
Mar 27, 2025136,400.00137,500.00136,200.00136,800.00136,800.004,507
Mar 26, 2025137,900.00137,900.00136,200.00136,400.00136,400.002,038
Mar 25, 2025137,000.00137,400.00136,200.00136,700.00136,700.003,380
Mar 24, 2025137,100.00137,500.00135,600.00136,800.00136,800.002,866
Mar 21, 2025138,000.00138,000.00134,000.00137,100.00137,100.006,805
Mar 20, 2025136,600.00138,400.00136,100.00137,500.00137,500.004,483
Mar 19, 2025134,500.00137,200.00134,400.00136,600.00136,600.006,391
Mar 18, 2025134,500.00134,900.00133,800.00134,600.00134,600.001,932
Mar 17, 2025133,800.00135,000.00133,000.00134,400.00134,400.001,965
Mar 14, 2025133,100.00133,900.00131,800.00133,700.00133,700.001,402
Mar 13, 2025133,700.00133,700.00131,200.00132,300.00132,300.003,614
Mar 12, 2025133,400.00134,200.00132,500.00133,700.00133,700.002,336
Mar 11, 2025132,000.00132,800.00130,900.00132,800.00132,800.002,504
Mar 10, 2025134,200.00134,500.00132,700.00132,700.00132,700.002,288
Mar 7, 2025133,800.00135,700.00132,100.00134,100.00134,100.005,697
Mar 6, 2025130,700.00133,800.00130,300.00133,800.00133,800.004,891
Mar 5, 2025130,000.00130,700.00129,900.00130,700.00130,700.002,286
Mar 4, 2025129,800.00130,300.00128,900.00130,000.00130,000.004,350
Feb 28, 2025130,400.00130,900.00128,700.00128,800.00128,800.004,267
Feb 27, 2025 3,050.00 Dividend
Feb 27, 2025132,200.00132,200.00129,800.00130,700.00130,700.003,698
Feb 26, 2025132,000.00133,800.00132,000.00132,400.00129,350.005,267
Feb 25, 2025133,800.00134,100.00133,300.00133,700.00130,620.054,454
Feb 24, 2025133,500.00134,600.00132,100.00133,800.00130,717.753,546
Feb 21, 2025133,700.00133,700.00132,800.00133,400.00130,326.971,997
Feb 20, 2025132,500.00134,000.00132,500.00133,700.00130,620.054,063
Feb 19, 2025131,800.00133,000.00130,400.00132,500.00129,447.704,346
Feb 18, 2025130,400.00131,200.00129,900.00130,200.00127,200.682,852
Feb 17, 2025130,700.00131,500.00130,400.00130,400.00127,396.071,626
Feb 14, 2025129,900.00130,900.00129,500.00130,700.00127,689.161,503
Feb 13, 2025129,200.00131,400.00129,000.00129,900.00126,907.593,024
Feb 12, 2025128,000.00129,400.00127,500.00129,100.00126,126.021,364
Feb 11, 2025129,600.00129,900.00127,200.00128,000.00125,051.363,949
Feb 10, 2025129,800.00130,000.00126,300.00129,600.00126,614.501,581
Feb 7, 2025129,800.00129,800.00127,700.00129,400.00126,419.112,547
Feb 6, 2025128,000.00129,600.00127,800.00129,000.00126,028.332,777
Feb 5, 2025126,900.00128,800.00126,900.00128,000.00125,051.364,988
Feb 4, 2025126,900.00126,900.00125,400.00126,900.00123,976.702,152
Feb 3, 2025127,000.00127,000.00124,800.00125,400.00122,511.263,461
Jan 31, 2025126,100.00128,100.00125,700.00126,900.00123,976.704,068
Jan 24, 2025125,200.00126,500.00125,200.00126,000.00123,097.431,809
Jan 23, 2025126,400.00126,400.00125,200.00125,200.00122,315.861,103
Jan 22, 2025127,000.00127,000.00125,800.00126,400.00123,488.22959
Jan 21, 2025127,000.00127,000.00125,600.00126,500.00123,585.911,108
Jan 20, 2025125,500.00126,800.00125,500.00126,000.00123,097.431,234
Jan 17, 2025125,800.00126,000.00125,300.00125,600.00122,706.65767
Jan 16, 2025126,000.00126,000.00125,100.00125,300.00122,413.562,748
Jan 15, 2025127,200.00127,200.00125,000.00125,000.00122,120.471,888
Jan 14, 2025125,500.00126,000.00125,100.00125,800.00122,902.041,107
Jan 13, 2025126,500.00126,600.00124,600.00126,000.00123,097.434,063
Jan 10, 2025126,400.00126,600.00126,100.00126,500.00123,585.911,396
Jan 9, 2025126,800.00127,000.00126,300.00126,400.00123,488.221,152
Jan 8, 2025126,100.00127,400.00125,900.00126,800.00123,879.012,997
Jan 7, 2025127,100.00128,100.00126,000.00126,500.00123,585.912,655
Jan 6, 2025128,900.00128,900.00126,400.00127,200.00124,269.792,101
Jan 3, 2025128,000.00128,600.00126,000.00126,500.00123,585.911,869
Jan 2, 2025126,800.00129,700.00125,200.00125,600.00122,706.652,118
Dec 30, 2024127,000.00128,400.00126,400.00126,800.00123,879.011,017
Dec 27, 2024128,800.00128,800.00127,000.00127,200.00124,269.791,677
Dec 26, 2024129,100.00129,700.00128,700.00128,800.00125,832.931,613
Dec 24, 2024129,800.00129,900.00129,000.00129,400.00126,419.111,623
Dec 23, 2024128,900.00130,200.00128,500.00129,800.00126,809.90950
Dec 20, 2024129,900.00129,900.00127,600.00128,900.00125,930.633,436
Dec 19, 2024129,700.00131,000.00129,500.00130,400.00127,396.071,248
Dec 18, 2024130,300.00131,200.00129,400.00130,500.00127,493.771,544
Dec 17, 2024130,500.00130,500.00129,300.00129,300.00126,321.411,162
Dec 16, 2024129,900.00131,400.00129,500.00130,000.00127,005.29888
Dec 13, 2024129,400.00131,200.00129,200.00129,900.00126,907.593,951
Dec 12, 2024130,000.00130,500.00129,200.00130,100.00127,102.98905
Dec 11, 2024129,100.00130,800.00128,700.00130,000.00127,005.291,024
Dec 10, 2024125,300.00132,000.00125,300.00129,100.00126,126.021,435
Dec 9, 2024128,200.00128,200.00125,200.00125,500.00122,608.954,293
Dec 6, 2024128,600.00131,500.00128,200.00128,600.00125,637.541,966
Dec 5, 2024132,900.00132,900.00129,000.00129,000.00126,028.332,836
Dec 4, 2024130,700.00133,400.00130,500.00132,900.00129,838.485,263
Dec 3, 2024129,200.00134,200.00129,200.00132,600.00129,545.393,100
Dec 2, 2024130,800.00131,500.00129,000.00130,000.00127,005.292,636
Nov 29, 2024133,500.00133,500.00129,900.00130,800.00127,786.862,550
Nov 28, 2024131,000.00133,300.00129,000.00132,600.00129,545.392,246
Nov 27, 2024133,400.00133,400.00131,700.00132,000.00128,959.221,731
Nov 26, 2024132,500.00133,800.00131,700.00133,500.00130,424.661,722
Nov 25, 2024132,400.00134,000.00131,400.00132,500.00129,447.701,817
Nov 22, 2024134,000.00134,000.00131,900.00132,200.00129,154.612,101
Nov 21, 2024136,000.00136,000.00132,800.00134,000.00130,913.143,606
Nov 20, 2024133,200.00135,900.00131,500.00135,500.00132,378.595,514
Nov 19, 2024132,200.00135,000.00130,200.00131,400.00128,373.048,142
Nov 18, 2024124,200.00128,500.00124,200.00127,000.00124,074.402,772
Nov 15, 2024123,300.00125,100.00123,000.00125,100.00122,218.163,115
Nov 14, 2024124,300.00125,700.00123,100.00123,300.00120,459.634,294
Nov 13, 2024128,000.00129,400.00123,400.00124,300.00121,436.598,552
Nov 12, 2024129,300.00130,100.00127,400.00128,000.00125,051.365,256
Nov 11, 2024132,100.00132,700.00129,000.00129,300.00126,321.416,560
Nov 8, 2024140,000.00140,000.00131,700.00132,100.00129,056.913,091
Nov 7, 2024132,400.00133,900.00131,600.00131,700.00128,666.131,995
Nov 6, 2024133,600.00133,900.00132,000.00132,200.00129,154.611,938
Nov 5, 2024133,600.00133,600.00132,300.00133,600.00130,522.36727
Nov 4, 2024132,400.00133,300.00132,400.00133,300.00130,229.271,094
Nov 1, 2024132,200.00132,500.00131,800.00132,400.00129,350.00935
Oct 31, 2024132,000.00132,700.00131,100.00132,200.00129,154.612,424
Oct 30, 2024133,100.00133,900.00131,100.00131,100.00128,079.952,203
Oct 29, 2024131,500.00133,000.00131,400.00133,000.00129,936.181,778
Oct 28, 2024132,600.00132,600.00131,200.00132,000.00128,959.221,587
Oct 25, 2024133,800.00133,800.00131,500.00132,600.00129,545.394,494
Oct 24, 2024136,000.00136,000.00133,500.00133,900.00130,815.452,616
Oct 23, 2024133,700.00139,000.00133,600.00136,000.00132,867.084,412
Oct 22, 2024135,500.00135,500.00133,700.00135,000.00131,890.112,313
Oct 21, 2024136,200.00136,200.00134,300.00135,500.00132,378.591,836
Oct 18, 2024134,800.00136,200.00134,300.00136,200.00133,062.472,070
Oct 17, 2024136,000.00136,400.00134,800.00134,800.00131,694.722,036
Oct 16, 2024136,600.00136,600.00135,000.00135,700.00132,573.981,166
Oct 15, 2024135,900.00136,800.00134,900.00136,700.00133,550.952,742
Oct 14, 2024133,900.00135,000.00133,300.00134,900.00131,792.412,266
Oct 11, 2024134,600.00135,000.00133,900.00133,900.00130,815.452,230
Oct 10, 2024133,700.00137,100.00133,100.00134,600.00131,499.336,880
Oct 8, 2024134,900.00134,900.00132,300.00133,000.00129,936.183,335
Oct 7, 2024133,200.00135,500.00132,800.00134,900.00131,792.413,817
Oct 4, 2024135,400.00136,000.00134,400.00134,600.00131,499.332,962
Oct 2, 2024138,000.00138,000.00134,200.00135,300.00132,183.207,859
Sep 30, 2024140,900.00140,900.00138,100.00138,100.00134,918.692,357
Sep 27, 2024 1,000.00 Dividend
Sep 27, 2024139,100.00141,800.00138,000.00139,400.00136,188.751,747
Sep 26, 2024138,800.00139,300.00137,500.00138,900.00134,723.302,558
Sep 25, 2024139,300.00140,400.00137,100.00137,900.00133,753.383,380
Sep 24, 2024139,800.00139,800.00138,600.00139,200.00135,014.281,335
Sep 23, 2024138,000.00141,900.00137,000.00139,900.00135,693.236,756
Sep 20, 2024140,000.00140,000.00136,500.00137,000.00132,880.446,056
Sep 19, 2024139,900.00140,000.00137,800.00139,900.00135,693.233,951
Sep 13, 2024139,900.00139,900.00138,500.00138,900.00134,723.303,646
Sep 12, 2024138,500.00139,200.00138,500.00139,000.00134,820.30988
Sep 11, 2024138,600.00139,500.00137,400.00138,900.00134,723.302,529
Sep 10, 2024137,400.00139,000.00137,000.00138,700.00134,529.311,499
Sep 9, 2024134,700.00137,700.00134,000.00136,900.00132,783.451,875
Sep 6, 2024137,400.00137,400.00134,600.00136,300.00132,201.482,875
Sep 5, 2024136,500.00138,700.00135,600.00137,000.00132,880.442,948
Sep 4, 2024137,500.00137,600.00136,000.00136,600.00132,492.472,657
Sep 3, 2024139,200.00139,800.00138,200.00138,200.00134,044.362,309
Sep 2, 2024139,400.00139,400.00136,500.00138,800.00134,626.314,337
Aug 30, 2024137,500.00140,700.00137,500.00139,400.00135,208.271,835
Aug 29, 2024141,400.00141,400.00137,400.00138,000.00133,850.387,660
Aug 28, 2024142,100.00142,100.00140,400.00141,400.00137,148.131,527
Aug 27, 2024138,700.00142,000.00138,700.00141,900.00137,633.091,837
Aug 26, 2024141,300.00141,300.00138,000.00140,500.00136,275.195,188
Aug 23, 2024144,400.00144,700.00139,500.00141,000.00136,760.178,916
Aug 22, 2024145,500.00145,500.00143,600.00145,000.00140,639.893,508
Aug 21, 2024146,000.00146,500.00144,000.00145,600.00141,221.843,020
Aug 20, 2024145,100.00146,200.00144,800.00146,000.00141,609.811,982
Aug 19, 2024148,500.00148,500.00143,900.00144,700.00140,348.914,916
Aug 16, 2024151,900.00151,900.00147,700.00147,900.00143,452.673,614
Aug 14, 2024151,500.00151,700.00149,400.00150,200.00145,683.521,831
Aug 13, 2024148,500.00151,000.00148,400.00149,500.00145,004.563,183
Aug 12, 2024149,700.00149,700.00147,600.00148,400.00143,937.641,274
Aug 9, 2024149,500.00149,800.00148,000.00148,500.00144,034.642,270
Aug 8, 2024149,100.00150,000.00145,000.00149,500.00145,004.561,865
Aug 7, 2024146,000.00151,000.00145,000.00149,100.00144,616.592,079
Aug 6, 2024142,700.00147,000.00141,500.00145,400.00141,027.845,003
Aug 5, 2024150,600.00150,600.00140,300.00141,100.00136,857.147,008
Aug 2, 2024153,600.00153,600.00150,200.00151,000.00146,459.474,000
Aug 1, 2024155,000.00155,000.00152,300.00152,700.00148,108.342,370
Jul 31, 2024153,700.00155,700.00153,300.00155,000.00150,339.192,476
Jul 30, 2024152,500.00153,500.00152,000.00153,100.00148,496.312,244
Jul 29, 2024151,400.00154,000.00150,200.00152,400.00147,817.362,997
Jul 26, 2024150,100.00153,800.00149,800.00151,300.00146,750.443,608
Jul 25, 2024151,700.00152,000.00149,000.00150,200.00145,683.523,557
Jul 24, 2024152,000.00152,600.00150,100.00151,700.00147,138.411,438
Jul 23, 2024147,500.00153,700.00147,300.00152,800.00148,205.343,476
Jul 22, 2024149,000.00151,400.00146,200.00147,200.00142,773.731,908
Jul 19, 2024151,300.00151,300.00148,500.00148,900.00144,422.611,518
Jul 18, 2024150,800.00152,000.00149,200.00152,000.00147,429.392,895
Jul 17, 2024150,300.00151,600.00150,300.00150,800.00146,265.471,383
Jul 16, 2024152,000.00152,700.00150,100.00150,100.00145,586.533,222
Jul 15, 2024149,600.00152,800.00149,400.00152,100.00147,526.383,067
Jul 12, 2024148,200.00150,800.00148,100.00150,000.00145,489.532,054
Jul 11, 2024148,700.00148,800.00147,100.00148,200.00143,743.661,880
Jul 10, 2024147,400.00147,800.00146,600.00147,500.00143,064.702,014
Jul 9, 2024147,500.00148,500.00146,200.00147,400.00142,967.722,039
Jul 8, 2024147,800.00148,500.00146,900.00147,400.00142,967.721,784
Jul 5, 2024147,400.00149,000.00146,300.00146,900.00142,482.753,457
Jul 4, 2024147,500.00148,000.00146,000.00146,500.00142,094.772,892
Jul 3, 2024151,400.00151,400.00146,000.00146,300.00141,900.804,599
Jul 2, 2024152,100.00153,100.00148,600.00149,600.00145,101.563,210
Jul 1, 2024154,200.00155,000.00151,100.00152,000.00147,429.393,481
Jun 28, 2024154,700.00155,400.00153,300.00154,200.00149,563.231,416
Jun 27, 2024 1,000.00 Dividend
Jun 27, 2024157,900.00157,900.00152,700.00152,700.00148,108.343,280
Jun 26, 2024157,900.00159,700.00156,800.00157,900.00152,182.064,373
Jun 25, 2024155,800.00162,000.00155,200.00157,100.00151,411.026,085
Jun 24, 2024155,400.00158,000.00155,300.00155,800.00150,158.093,334
Jun 21, 2024157,800.00157,800.00155,300.00155,300.00149,676.202,956
Jun 20, 2024157,500.00157,900.00156,900.00157,800.00152,085.671,937
Jun 19, 2024161,300.00161,300.00156,700.00156,700.00151,025.527,166
Jun 18, 2024160,600.00161,400.00159,700.00161,200.00155,362.553,798
Jun 17, 2024160,000.00161,000.00158,500.00160,500.00154,687.917,528
Jun 14, 2024157,400.00159,900.00155,500.00159,900.00154,109.637,780
Jun 13, 2024157,200.00159,000.00154,800.00156,400.00150,736.364,589
Jun 12, 2024154,700.00158,800.00154,100.00156,800.00151,121.895,937
Jun 11, 2024156,100.00157,900.00153,600.00154,600.00149,001.554,476
Jun 10, 2024150,300.00156,800.00149,000.00156,000.00150,350.848,639
Jun 7, 2024148,400.00150,200.00148,000.00150,200.00144,760.891,545
Jun 5, 2024149,000.00150,000.00147,200.00148,400.00143,026.082,509
Jun 4, 2024152,500.00153,300.00148,900.00149,100.00143,700.722,837
Jun 3, 2024153,000.00153,800.00151,500.00152,500.00146,977.612,822
May 31, 2024151,600.00153,000.00150,500.00152,500.00146,977.611,726
May 30, 2024154,000.00154,400.00150,900.00151,600.00146,110.193,927
May 29, 2024157,300.00157,400.00154,000.00154,000.00148,423.283,660
May 28, 2024157,700.00157,700.00155,700.00157,200.00151,507.413,445
May 27, 2024155,400.00159,400.00155,400.00157,600.00151,892.927,889
May 24, 2024151,900.00156,400.00150,000.00155,100.00149,483.457,488
May 23, 2024153,100.00153,900.00151,500.00151,900.00146,399.311,892
May 22, 2024150,600.00154,300.00150,600.00152,800.00147,266.734,931
May 21, 2024151,600.00151,900.00150,600.00150,600.00145,146.392,320
May 20, 2024152,400.00154,400.00151,200.00151,600.00146,110.195,435
May 17, 2024150,900.00153,000.00150,000.00150,700.00145,242.787,068
May 16, 2024148,900.00150,900.00147,600.00149,000.00143,604.335,418
May 14, 2024150,000.00150,500.00146,500.00147,100.00141,773.166,270
May 13, 2024146,900.00149,800.00146,600.00149,500.00144,086.238,042
May 10, 2024146,700.00146,700.00145,400.00146,500.00141,194.861,186
May 9, 2024146,900.00146,900.00145,800.00146,100.00140,809.361,102
May 8, 2024146,000.00146,500.00145,400.00146,200.00140,905.751,120
May 7, 2024146,000.00146,700.00145,100.00146,000.00140,712.973,488
May 3, 2024146,800.00146,900.00145,700.00145,700.00140,423.841,508
May 2, 2024145,700.00147,700.00145,700.00146,800.00141,484.025,784
Apr 30, 2024145,200.00147,700.00144,600.00147,400.00142,062.289,869
Apr 29, 2024144,900.00145,200.00144,200.00144,600.00139,363.691,956
Apr 26, 2024143,700.00144,500.00142,400.00144,500.00139,267.301,578
Apr 25, 2024143,400.00144,500.00142,500.00143,300.00138,110.751,720
Apr 24, 2024144,600.00145,500.00142,700.00143,400.00138,207.142,475
Apr 23, 2024146,000.00146,000.00143,300.00144,200.00138,978.162,139
Apr 22, 2024142,200.00145,700.00142,200.00145,400.00140,134.708,418
Apr 19, 2024143,000.00143,200.00140,600.00143,000.00137,821.633,483
Apr 18, 2024140,100.00142,800.00140,000.00142,500.00137,339.721,801
Apr 17, 2024140,300.00141,800.00140,100.00140,100.00135,026.642,912
Apr 16, 2024141,100.00142,900.00139,500.00140,300.00135,219.397,243
Apr 15, 2024139,200.00141,700.00136,000.00141,200.00136,086.803,511
Apr 12, 2024139,500.00140,800.00138,000.00139,400.00134,351.982,184
Apr 11, 2024141,000.00141,000.00137,800.00139,500.00134,448.361,347
Apr 9, 2024141,700.00142,800.00140,000.00141,100.00135,990.412,404
Apr 8, 2024141,700.00143,000.00140,000.00141,300.00136,183.172,140
Apr 5, 2024143,100.00143,100.00141,600.00141,700.00136,568.692,344
Apr 4, 2024142,000.00143,600.00141,700.00143,100.00137,917.984,050