KRX · 097955 · stock
CJ Cheiljedang Corporation (097955) 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.
097955 adjusted close, 2007 to 2026
- ₩187,020
- All time high, 2021
- ₩139,615
- 52 week high, ₩108,300 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.
097955 key facts
- CJ Cheiljedang Corporation (097955) closed at ₩111,500 on Sep 28, 2026 on KRX.
- 097955's all time high close is ₩187,020, set on Jan 27, 2021; its all time low close is ₩21,846 on Oct 27, 2008.
- 097955's 52 week range is ₩108,300 to ₩139,615.
- 097955 returned -15.5% over the year to Sep 28, 2026 and -31.0% over five years.
- Over ten years 097955 returned -17%, -1.9% a year compounded.
- 097955's deepest drawdown was -70.2% from Jun 30, 2015 to Mar 19, 2020.
- DataCedar holds 4,689 daily sessions of 097955 history from Sep 28, 2007 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
097955 price chart, 2007 to 2026
097955 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.3% |
| 3 months | -3.7% |
| 6 months | -12.2% |
| Year to date | -16.3% |
| 1 year | -15.5% |
| 3 years | -5.1% |
| 5 years | -31.0% |
| 10 years | -17.3% |
| Since Sep 28, 2007 | +96.1% |
| Compound annual growth, 19.0 years | +3.6% |
097955 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩187,020 on Jan 27, 2021
- All time low close
- ₩21,846 on Oct 27, 2008
- 52 week high
- ₩139,615 on Apr 30, 2026
- 52 week low
- ₩108,300 on Sep 18, 2026
- Deepest drawdown
- -70.2% from Jun 30, 2015 to Mar 19, 2020, recovered Jan 26, 2021
- Best single session
- +15.0% on Oct 30, 2008
- Worst single session
- -19.3% on Mar 19, 2020
- Volatility, 1 year annualised
- 19.4%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2014, +75%
- Worst calendar year
- 2008, -46%
097955 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 | ₩134,422 | ₩139,615 | ₩108,300 | ₩111,500 | -16.3% | 1.2M | 181 |
| 2025 | ₩115,775 | ₩144,965 | ₩113,767 | ₩133,264 | +15.1% | 1.2M | 241 |
| 2024 | ₩117,780 | ₩145,920 | ₩111,899 | ₩115,775 | -1.6% | 756.7K | 244 |
| 2023 | ₩144,733 | ₩146,451 | ₩106,985 | ₩117,692 | -18.7% | 588.9K | 245 |
| 2022 | ₩145,849 | ₩163,027 | ₩122,995 | ₩144,733 | -1.9% | 544.2K | 244 |
| 2021 | ₩135,721 | ₩190,251 | ₩134,913 | ₩147,511 | +9.0% | 1.8M | 248 |
| 2020 | ₩85,940 | ₩166,361 | ₩54,008 | ₩135,317 | +57.5% | 2.4M | 248 |
| 2019 | ₩95,682 | ₩116,267 | ₩72,810 | ₩85,940 | -9.8% | 970.8K | 246 |
| 2018 | ₩112,237 | ₩120,016 | ₩84,826 | ₩95,301 | -14.5% | 1M | 244 |
| 2017 | ₩125,627 | ₩135,793 | ₩105,294 | ₩111,496 | -11.2% | 1.1M | 241 |
| 2016 | ₩154,215 | ₩183,198 | ₩113,783 | ₩125,627 | -19.7% | 694.4K | 246 |
| 2015 | ₩114,918 | ₩186,698 | ₩109,260 | ₩156,362 | +36.1% | 1.2M | 249 |
| 2014 | ₩66,263 | ₩180,844 | ₩62,841 | ₩114,918 | +75.1% | 1.7M | 245 |
| 2013 | ₩47,341 | ₩79,358 | ₩46,520 | ₩65,634 | +39.2% | 1.4M | 247 |
| 2012 | ₩44,872 | ₩47,335 | ₩41,210 | ₩47,136 | +5.5% | 502.4K | 248 |
| 2011 | ₩45,351 | ₩49,563 | ₩40,298 | ₩44,672 | -2.2% | 763.6K | 248 |
| 2010 | ₩37,144 | ₩47,608 | ₩34,574 | ₩45,675 | +23.0% | 800.5K | 251 |
| 2009 | ₩29,250 | ₩39,653 | ₩21,907 | ₩37,144 | +26.6% | 792.3K | 253 |
| 2008 | ₩54,707 | ₩55,196 | ₩18,970 | ₩29,342 | -46.4% | 1.1M | 257 |
| 2007 | ₩55,196 | ₩63,335 | ₩51,708 | ₩54,707 | n/a | 344.8K | 63 |
097955 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₩111,500 | -9.4% |
| August 2026 | ₩123,100 | -0.3% |
| July 2026 | ₩123,476 | +4.4% |
| June 2026 | ₩118,240 | -5.0% |
| May 2026 | ₩124,463 | -8.4% |
| April 2026 | ₩135,807 | +7.0% |
| March 2026 | ₩126,923 | -5.9% |
| February 2026 | ₩134,831 | +0.3% |
| January 2026 | ₩134,422 | +0.9% |
| December 2025 | ₩133,264 | +0.3% |
| November 2025 | ₩132,877 | -0.0% |
| October 2025 | ₩132,877 | +0.4% |
About the 097955 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 28, 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/097955/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
097955 share price history
