KRX · 097950 · stock
CJ Cheiljedang Corporation (097950) stock price history
Every KRX trading session of CJ Cheiljedang Corporation from Sep 28, 2007 to Sep 28, 2026: 4,689 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
097950 adjusted close, 2007 to 2026
- ₩441,475
- All time high, 2021
- ₩248,155
- 52 week high, ₩171,210 low
- 4,689
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
097950 key facts
- CJ Cheiljedang Corporation (097950) closed at ₩179,100 on Sep 28, 2026 on KRX.
- 097950's all time high close is ₩441,475, set on Aug 4, 2021; its all time low close is ₩80,045 on Oct 27, 2008.
- 097950's 52 week range is ₩171,210 to ₩248,155.
- 097950 returned -20.0% over the year to Sep 28, 2026 and -52.0% over five years.
- Over ten years 097950 returned -43%, -5.5% a year compounded.
- 097950's deepest drawdown was -67.4% from Nov 1, 2007 to Oct 27, 2008.
- DataCedar holds 4,689 daily sessions of 097950 history from Sep 28, 2007 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
097950 price chart, 2007 to 2026
097950 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.4% |
| 3 months | +1.7% |
| 6 months | -15.2% |
| Year to date | -12.0% |
| 1 year | -20.0% |
| 3 years | -37.3% |
| 5 years | -52.0% |
| 10 years | -43.3% |
| Since Sep 28, 2007 | -1.7% |
| Compound annual growth, 19.0 years | -0.1% |
097950 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩441,475 on Aug 4, 2021
- All time low close
- ₩80,045 on Oct 27, 2008
- 52 week high
- ₩248,155 on Apr 30, 2026
- 52 week low
- ₩171,210 on Jun 26, 2026
- Deepest drawdown
- -67.4% from Nov 1, 2007 to Oct 27, 2008, recovered Jul 27, 2011
- Best single session
- +21.3% on Mar 20, 2020
- Worst single session
- -26.2% on Mar 19, 2020
- Volatility, 1 year annualised
- 32.0%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2020, +52%
- Worst calendar year
- 2008, -39%
097950 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Sep 28, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩203,916 | ₩248,155 | ₩171,210 | ₩179,100 | -12.0% | 13M | 181 |
| 2025 | ₩241,920 | ₩260,703 | ₩200,493 | ₩203,427 | -15.9% | 16M | 241 |
| 2024 | ₩298,184 | ₩383,641 | ₩226,297 | ₩241,920 | -19.7% | 10M | 244 |
| 2023 | ₩350,906 | ₩353,209 | ₩239,235 | ₩301,441 | -14.0% | 8.5M | 245 |
| 2022 | ₩344,578 | ₩398,879 | ₩301,449 | ₩350,445 | -0.4% | 9M | 244 |
| 2021 | ₩342,872 | ₩446,854 | ₩308,361 | ₩351,842 | +3.0% | 14.5M | 248 |
| 2020 | ₩223,973 | ₩400,047 | ₩131,279 | ₩341,527 | +52.5% | 18.6M | 248 |
| 2019 | ₩288,939 | ₩303,364 | ₩184,903 | ₩223,973 | -22.5% | 9.3M | 246 |
| 2018 | ₩317,836 | ₩340,755 | ₩266,377 | ₩288,939 | -8.7% | 10.8M | 244 |
| 2017 | ₩307,954 | ₩358,136 | ₩286,938 | ₩316,539 | +3.2% | 9.3M | 241 |
| 2016 | ₩319,433 | ₩365,857 | ₩285,360 | ₩306,667 | -4.6% | 11M | 246 |
| 2015 | ₩258,071 | ₩397,260 | ₩254,263 | ₩321,562 | +24.0% | 12.1M | 249 |
| 2014 | ₩233,321 | ₩352,293 | ₩210,199 | ₩259,340 | +11.4% | 14.3M | 245 |
| 2013 | ₩298,998 | ₩325,724 | ₩200,446 | ₩232,900 | -21.6% | 14.6M | 247 |
| 2012 | ₩242,199 | ₩316,561 | ₩226,828 | ₩296,910 | +23.4% | 15.9M | 248 |
| 2011 | ₩179,172 | ₩303,849 | ₩157,704 | ₩240,537 | +34.2% | 20.6M | 248 |
| 2010 | ₩166,158 | ₩213,169 | ₩151,163 | ₩179,172 | +7.6% | 18.6M | 251 |
| 2009 | ₩142,660 | ₩185,698 | ₩91,653 | ₩166,563 | +16.8% | 26.9M | 253 |
| 2008 | ₩236,964 | ₩236,964 | ₩76,082 | ₩142,661 | -39.2% | 14.1M | 257 |
| 2007 | ₩175,147 | ₩252,418 | ₩174,355 | ₩234,586 | n/a | 6.6M | 63 |
097950 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₩179,100 | -4.0% |
| August 2026 | ₩186,500 | -1.8% |
| July 2026 | ₩189,859 | +3.4% |
| June 2026 | ₩183,610 | -8.4% |
| May 2026 | ₩200,374 | -17.5% |
| April 2026 | ₩242,739 | +13.9% |
| March 2026 | ₩213,197 | +1.2% |
| February 2026 | ₩210,735 | +0.9% |
| January 2026 | ₩208,806 | +2.6% |
| December 2025 | ₩203,427 | -0.7% |
| November 2025 | ₩204,894 | -8.1% |
| October 2025 | ₩222,866 | -0.4% |
About the 097950 data
Daily bars. 4,689 sessions from Sep 28, 2007 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 28, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/097950/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
097950 share price history
