CJ Cheiljedang Corporation (097950.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 345,500.00 | 345,500.00 | 339,000.00 | 340,000.00 | 340,000.00 | 25,405 |
| 02 May 2024 | 334,500.00 | 345,500.00 | 331,500.00 | 342,500.00 | 342,500.00 | 48,794 |
| 30 Apr 2024 | 335,500.00 | 342,500.00 | 335,500.00 | 337,000.00 | 337,000.00 | 42,984 |
| 29 Apr 2024 | 339,500.00 | 341,500.00 | 334,000.00 | 334,500.00 | 334,500.00 | 29,627 |
| 26 Apr 2024 | 335,500.00 | 338,500.00 | 329,000.00 | 337,000.00 | 337,000.00 | 20,733 |
| 25 Apr 2024 | 334,000.00 | 341,000.00 | 332,500.00 | 332,500.00 | 332,500.00 | 33,374 |
| 24 Apr 2024 | 341,000.00 | 341,500.00 | 333,500.00 | 337,000.00 | 337,000.00 | 47,050 |
| 23 Apr 2024 | 345,000.00 | 346,500.00 | 339,500.00 | 341,500.00 | 341,500.00 | 47,028 |
| 22 Apr 2024 | 338,500.00 | 347,000.00 | 335,500.00 | 347,000.00 | 347,000.00 | 86,243 |
| 19 Apr 2024 | 331,000.00 | 338,000.00 | 327,500.00 | 335,000.00 | 335,000.00 | 44,438 |
| 18 Apr 2024 | 332,500.00 | 335,000.00 | 330,000.00 | 332,000.00 | 332,000.00 | 43,057 |
| 17 Apr 2024 | 335,000.00 | 338,000.00 | 327,000.00 | 327,500.00 | 327,500.00 | 45,500 |
| 16 Apr 2024 | 326,000.00 | 338,000.00 | 322,000.00 | 332,500.00 | 332,500.00 | 138,068 |
| 15 Apr 2024 | 314,000.00 | 328,000.00 | 313,500.00 | 326,000.00 | 326,000.00 | 83,014 |
| 12 Apr 2024 | 314,000.00 | 320,000.00 | 312,000.00 | 314,000.00 | 314,000.00 | 28,057 |
| 11 Apr 2024 | 311,000.00 | 317,500.00 | 309,000.00 | 315,000.00 | 315,000.00 | 30,440 |
| 09 Apr 2024 | 319,000.00 | 320,000.00 | 315,000.00 | 315,500.00 | 315,500.00 | 13,920 |
| 08 Apr 2024 | 321,000.00 | 324,000.00 | 317,000.00 | 318,000.00 | 318,000.00 | 27,463 |
| 05 Apr 2024 | 320,000.00 | 324,000.00 | 318,000.00 | 321,000.00 | 321,000.00 | 36,957 |
| 04 Apr 2024 | 320,000.00 | 327,000.00 | 315,500.00 | 323,500.00 | 323,500.00 | 66,480 |
| 03 Apr 2024 | 309,000.00 | 321,000.00 | 308,500.00 | 317,000.00 | 317,000.00 | 111,430 |
| 02 Apr 2024 | 308,000.00 | 308,000.00 | 303,500.00 | 304,500.00 | 304,500.00 | 23,657 |
| 01 Apr 2024 | 295,000.00 | 315,000.00 | 292,500.00 | 311,000.00 | 311,000.00 | 86,021 |
| 29 Mar 2024 | 292,500.00 | 295,000.00 | 291,000.00 | 294,000.00 | 294,000.00 | 21,325 |
| 28 Mar 2024 | 293,000.00 | 294,000.00 | 289,500.00 | 292,000.00 | 292,000.00 | 22,443 |
| 27 Mar 2024 | 291,500.00 | 294,000.00 | 291,500.00 | 292,500.00 | 292,500.00 | 18,130 |
| 26 Mar 2024 | 293,000.00 | 296,500.00 | 291,000.00 | 295,000.00 | 295,000.00 | 32,268 |
| 25 Mar 2024 | 290,000.00 | 292,500.00 | 288,000.00 | 291,000.00 | 291,000.00 | 19,724 |
| 22 Mar 2024 | 288,000.00 | 292,000.00 | 287,500.00 | 289,500.00 | 289,500.00 | 31,253 |
| 21 Mar 2024 | 293,000.00 | 293,000.00 | 286,000.00 | 288,500.00 | 288,500.00 | 53,924 |
| 20 Mar 2024 | 295,500.00 | 295,500.00 | 289,500.00 | 292,000.00 | 292,000.00 | 21,578 |
| 19 Mar 2024 | 293,000.00 | 297,000.00 | 291,000.00 | 292,000.00 | 292,000.00 | 30,116 |
| 18 Mar 2024 | 290,500.00 | 297,500.00 | 287,000.00 | 293,500.00 | 293,500.00 | 36,825 |
| 15 Mar 2024 | 287,000.00 | 292,000.00 | 286,500.00 | 287,500.00 | 287,500.00 | 39,192 |
| 14 Mar 2024 | 285,000.00 | 287,500.00 | 284,000.00 | 287,000.00 | 287,000.00 | 35,735 |
| 13 Mar 2024 | 292,500.00 | 292,500.00 | 282,500.00 | 283,000.00 | 283,000.00 | 36,770 |
| 12 Mar 2024 | 289,500.00 | 290,500.00 | 286,000.00 | 290,000.00 | 290,000.00 | 21,402 |
| 11 Mar 2024 | 287,500.00 | 288,000.00 | 284,500.00 | 287,500.00 | 287,500.00 | 17,196 |
| 08 Mar 2024 | 286,000.00 | 289,500.00 | 285,000.00 | 287,500.00 | 287,500.00 | 36,067 |
| 07 Mar 2024 | 290,000.00 | 291,000.00 | 281,500.00 | 283,500.00 | 283,500.00 | 47,103 |
| 06 Mar 2024 | 291,000.00 | 292,500.00 | 286,000.00 | 289,500.00 | 289,500.00 | 29,758 |
| 05 Mar 2024 | 291,000.00 | 295,500.00 | 290,500.00 | 291,000.00 | 291,000.00 | 18,106 |
| 04 Mar 2024 | 300,000.00 | 302,000.00 | 293,500.00 | 293,500.00 | 293,500.00 | 23,089 |
| 29 Feb 2024 | 295,000.00 | 299,500.00 | 293,000.00 | 299,500.00 | 299,500.00 | 52,089 |
| 28 Feb 2024 | 299,000.00 | 300,000.00 | 295,500.00 | 297,000.00 | 297,000.00 | 28,133 |
| 28 Feb 2024 | 2500 Dividend | |||||
| 27 Feb 2024 | 305,000.00 | 305,000.00 | 297,000.00 | 298,500.00 | 296,000.00 | 31,124 |
| 26 Feb 2024 | 308,000.00 | 308,000.00 | 301,500.00 | 302,500.00 | 299,966.50 | 18,357 |
| 23 Feb 2024 | 303,500.00 | 308,000.00 | 301,500.00 | 308,000.00 | 305,420.44 | 23,545 |
| 22 Feb 2024 | 310,500.00 | 310,500.00 | 302,500.00 | 303,500.00 | 300,958.13 | 27,124 |
| 21 Feb 2024 | 307,000.00 | 310,000.00 | 305,000.00 | 309,500.00 | 306,907.88 | 33,470 |
| 20 Feb 2024 | 304,500.00 | 307,500.00 | 303,500.00 | 305,500.00 | 302,941.38 | 23,760 |
| 19 Feb 2024 | 304,500.00 | 307,500.00 | 302,000.00 | 304,000.00 | 301,453.94 | 19,431 |
| 16 Feb 2024 | 300,000.00 | 303,500.00 | 298,500.00 | 302,500.00 | 299,966.50 | 16,725 |
| 15 Feb 2024 | 301,500.00 | 301,500.00 | 296,500.00 | 298,000.00 | 295,504.19 | 13,615 |
| 14 Feb 2024 | 298,000.00 | 306,500.00 | 295,500.00 | 297,000.00 | 294,512.56 | 30,290 |
| 13 Feb 2024 | 299,500.00 | 304,000.00 | 296,000.00 | 298,000.00 | 295,504.19 | 25,426 |
| 08 Feb 2024 | 300,500.00 | 302,000.00 | 295,500.00 | 296,000.00 | 293,520.94 | 35,673 |
| 07 Feb 2024 | 299,500.00 | 302,000.00 | 296,500.00 | 300,000.00 | 297,487.44 | 27,354 |
| 06 Feb 2024 | 297,500.00 | 302,000.00 | 295,000.00 | 296,500.00 | 294,016.75 | 35,976 |
| 05 Feb 2024 | 307,000.00 | 307,000.00 | 297,000.00 | 300,500.00 | 297,983.25 | 37,303 |
| 02 Feb 2024 | 297,500.00 | 307,000.00 | 296,000.00 | 305,000.00 | 302,445.56 | 34,111 |
| 01 Feb 2024 | 289,000.00 | 299,500.00 | 289,000.00 | 297,500.00 | 295,008.38 | 25,811 |
| 31 Jan 2024 | 291,000.00 | 293,000.00 | 286,500.00 | 292,000.00 | 289,554.44 | 19,764 |
| 30 Jan 2024 | 291,000.00 | 294,500.00 | 289,500.00 | 291,000.00 | 288,562.81 | 18,908 |
| 29 Jan 2024 | 287,000.00 | 294,500.00 | 285,500.00 | 290,000.00 | 287,571.19 | 17,645 |
| 26 Jan 2024 | 283,500.00 | 288,000.00 | 283,000.00 | 286,000.00 | 283,604.69 | 14,290 |
| 25 Jan 2024 | 284,500.00 | 285,000.00 | 282,500.00 | 284,500.00 | 282,117.25 | 13,823 |
| 24 Jan 2024 | 289,500.00 | 290,000.00 | 282,000.00 | 284,500.00 | 282,117.25 | 22,370 |
| 23 Jan 2024 | 288,500.00 | 291,000.00 | 287,000.00 | 289,500.00 | 287,075.38 | 18,193 |
| 22 Jan 2024 | 289,000.00 | 291,500.00 | 286,000.00 | 286,500.00 | 284,100.50 | 16,687 |
| 19 Jan 2024 | 287,000.00 | 289,000.00 | 283,500.00 | 286,500.00 | 284,100.50 | 18,417 |
| 18 Jan 2024 | 285,500.00 | 291,500.00 | 284,000.00 | 284,500.00 | 282,117.25 | 21,429 |
| 17 Jan 2024 | 292,000.00 | 292,000.00 | 286,500.00 | 287,500.00 | 285,092.13 | 16,122 |
| 16 Jan 2024 | 295,000.00 | 297,000.00 | 289,000.00 | 290,000.00 | 287,571.19 | 24,084 |
| 15 Jan 2024 | 298,000.00 | 298,000.00 | 295,000.00 | 299,000.00 | 296,495.81 | 1,049 |
| 12 Jan 2024 | 295,000.00 | 296,500.00 | 291,500.00 | 295,000.00 | 292,529.31 | 16,101 |
| 11 Jan 2024 | 302,000.00 | 302,500.00 | 292,500.00 | 292,500.00 | 290,050.25 | 28,914 |
| 10 Jan 2024 | 303,500.00 | 303,500.00 | 300,000.00 | 300,000.00 | 297,487.44 | 15,159 |
| 09 Jan 2024 | 305,000.00 | 305,000.00 | 300,000.00 | 301,500.00 | 298,974.88 | 24,114 |
| 08 Jan 2024 | 317,000.00 | 318,000.00 | 300,000.00 | 300,000.00 | 297,487.44 | 52,372 |
| 05 Jan 2024 | 318,000.00 | 325,000.00 | 313,500.00 | 316,000.00 | 313,353.44 | 33,917 |
| 04 Jan 2024 | 315,500.00 | 322,500.00 | 313,000.00 | 318,000.00 | 315,336.69 | 23,362 |
| 03 Jan 2024 | 319,000.00 | 322,500.00 | 315,500.00 | 315,500.00 | 312,857.63 | 21,039 |
| 02 Jan 2024 | 320,500.00 | 325,000.00 | 319,500.00 | 323,000.00 | 320,294.81 | 18,530 |
| 28 Dec 2023 | 321,000.00 | 324,000.00 | 317,500.00 | 324,000.00 | 321,286.44 | 24,175 |
| 27 Dec 2023 | 320,000.00 | 320,000.00 | 315,500.00 | 320,000.00 | 317,319.94 | 9,624 |
| 26 Dec 2023 | 323,000.00 | 323,000.00 | 317,000.00 | 320,000.00 | 317,319.94 | 15,053 |
| 22 Dec 2023 | 320,500.00 | 321,000.00 | 315,500.00 | 320,000.00 | 317,319.94 | 12,591 |
| 21 Dec 2023 | 317,500.00 | 319,500.00 | 315,500.00 | 319,500.00 | 316,824.13 | 18,612 |
| 20 Dec 2023 | 318,500.00 | 319,500.00 | 315,500.00 | 317,500.00 | 314,840.88 | 21,307 |
| 19 Dec 2023 | 315,000.00 | 319,000.00 | 315,000.00 | 316,500.00 | 313,849.25 | 10,026 |
| 18 Dec 2023 | 315,500.00 | 323,500.00 | 314,500.00 | 316,500.00 | 313,849.25 | 13,379 |
| 15 Dec 2023 | 316,000.00 | 320,000.00 | 313,000.00 | 318,500.00 | 315,832.50 | 34,572 |
| 14 Dec 2023 | 316,500.00 | 324,500.00 | 316,500.00 | 318,500.00 | 315,832.50 | 30,651 |
| 13 Dec 2023 | 324,500.00 | 324,500.00 | 316,500.00 | 318,500.00 | 315,832.50 | 17,953 |
| 12 Dec 2023 | 324,500.00 | 326,000.00 | 320,500.00 | 320,500.00 | 317,815.75 | 22,635 |
| 11 Dec 2023 | 318,500.00 | 322,500.00 | 316,000.00 | 321,000.00 | 318,311.56 | 16,272 |
| 08 Dec 2023 | 317,000.00 | 318,500.00 | 311,500.00 | 316,500.00 | 313,849.25 | 19,362 |
| 07 Dec 2023 | 318,500.00 | 322,500.00 | 314,500.00 | 315,000.00 | 312,361.81 | 17,051 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.