Cj Seafood historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4,150.00 | 4,235.00 | 4,050.00 | 4,070.00 | 4,070.00 | 1,124,726 |
| 2024-07-24 | 4,340.00 | 4,670.00 | 4,235.00 | 4,235.00 | 4,235.00 | 5,798,538 |
| 2024-07-23 | 4,230.00 | 4,370.00 | 4,220.00 | 4,310.00 | 4,310.00 | 693,911 |
| 2024-07-22 | 4,245.00 | 4,300.00 | 4,180.00 | 4,230.00 | 4,230.00 | 571,566 |
| 2024-07-19 | 4,270.00 | 4,330.00 | 4,210.00 | 4,290.00 | 4,290.00 | 494,224 |
| 2024-07-18 | 4,280.00 | 4,340.00 | 4,195.00 | 4,330.00 | 4,330.00 | 720,392 |
| 2024-07-17 | 4,410.00 | 4,580.00 | 4,325.00 | 4,355.00 | 4,355.00 | 1,310,639 |
| 2024-07-16 | 4,535.00 | 4,535.00 | 4,370.00 | 4,410.00 | 4,410.00 | 824,767 |
| 2024-07-15 | 4,510.00 | 4,570.00 | 4,460.00 | 4,540.00 | 4,540.00 | 753,079 |
| 2024-07-12 | 4,550.00 | 4,630.00 | 4,480.00 | 4,510.00 | 4,510.00 | 792,268 |
| 2024-07-11 | 4,665.00 | 4,820.00 | 4,560.00 | 4,565.00 | 4,565.00 | 1,887,638 |
| 2024-07-10 | 4,745.00 | 4,760.00 | 4,580.00 | 4,680.00 | 4,680.00 | 1,678,994 |
| 2024-07-09 | 5,130.00 | 5,210.00 | 4,705.00 | 4,730.00 | 4,730.00 | 4,195,993 |
| 2024-07-08 | 4,535.00 | 5,420.00 | 4,525.00 | 5,170.00 | 5,170.00 | 20,546,670 |
| 2024-07-05 | 4,555.00 | 4,615.00 | 4,460.00 | 4,475.00 | 4,475.00 | 970,527 |
| 2024-07-04 | 4,700.00 | 4,910.00 | 4,530.00 | 4,550.00 | 4,550.00 | 1,398,744 |
| 2024-07-03 | 4,790.00 | 4,795.00 | 4,610.00 | 4,720.00 | 4,720.00 | 1,192,074 |
| 2024-07-02 | 4,700.00 | 4,875.00 | 4,660.00 | 4,795.00 | 4,795.00 | 1,434,446 |
| 2024-07-01 | 5,190.00 | 5,340.00 | 4,675.00 | 4,785.00 | 4,785.00 | 3,591,309 |
| 2024-06-28 | 5,060.00 | 5,400.00 | 5,030.00 | 5,060.00 | 5,060.00 | 6,910,188 |
| 2024-06-27 | 5,220.00 | 5,280.00 | 4,990.00 | 5,020.00 | 5,020.00 | 1,887,811 |
| 2024-06-26 | 5,340.00 | 5,520.00 | 5,190.00 | 5,220.00 | 5,220.00 | 1,890,189 |
| 2024-06-25 | 5,350.00 | 5,550.00 | 5,200.00 | 5,380.00 | 5,380.00 | 2,566,464 |
| 2024-06-24 | 5,470.00 | 5,850.00 | 5,310.00 | 5,350.00 | 5,350.00 | 4,371,200 |
| 2024-06-21 | 5,360.00 | 5,730.00 | 5,290.00 | 5,500.00 | 5,500.00 | 5,139,303 |
| 2024-06-20 | 5,600.00 | 5,690.00 | 5,390.00 | 5,450.00 | 5,450.00 | 3,076,783 |
| 2024-06-19 | 6,090.00 | 6,130.00 | 5,490.00 | 5,610.00 | 5,610.00 | 6,164,848 |
| 2024-06-18 | 6,030.00 | 6,330.00 | 5,840.00 | 6,080.00 | 6,080.00 | 9,264,951 |
| 2024-06-17 | 6,290.00 | 6,490.00 | 5,740.00 | 6,040.00 | 6,040.00 | 22,421,670 |
| 2024-06-14 | 5,140.00 | 6,460.00 | 4,920.00 | 6,320.00 | 6,320.00 | 71,598,484 |
| 2024-06-13 | 5,090.00 | 5,230.00 | 4,980.00 | 5,090.00 | 5,090.00 | 6,012,243 |
| 2024-06-12 | 4,815.00 | 5,140.00 | 4,725.00 | 5,090.00 | 5,090.00 | 11,639,420 |
| 2024-06-11 | 4,800.00 | 5,170.00 | 4,765.00 | 4,850.00 | 4,850.00 | 8,372,596 |
| 2024-06-10 | 4,910.00 | 5,570.00 | 4,620.00 | 4,810.00 | 4,810.00 | 27,350,750 |
| 2024-06-07 | 4,140.00 | 5,170.00 | 4,065.00 | 4,910.00 | 4,910.00 | 36,860,102 |
| 2024-06-05 | 4,340.00 | 4,340.00 | 4,090.00 | 4,100.00 | 4,100.00 | 2,434,340 |
| 2024-06-04 | 4,610.00 | 4,635.00 | 4,240.00 | 4,295.00 | 4,295.00 | 2,630,011 |
| 2024-06-03 | 4,675.00 | 4,930.00 | 4,510.00 | 4,570.00 | 4,570.00 | 4,736,869 |
| 2024-05-31 | 4,820.00 | 4,905.00 | 4,625.00 | 4,675.00 | 4,675.00 | 3,198,871 |
| 2024-05-30 | 4,920.00 | 4,990.00 | 4,670.00 | 4,805.00 | 4,805.00 | 3,843,099 |
| 2024-05-29 | 5,300.00 | 5,300.00 | 4,950.00 | 4,965.00 | 4,965.00 | 3,484,103 |
| 2024-05-28 | 5,300.00 | 5,460.00 | 5,250.00 | 5,320.00 | 5,320.00 | 5,098,367 |
| 2024-05-27 | 5,080.00 | 5,530.00 | 4,960.00 | 5,320.00 | 5,320.00 | 21,637,551 |
| 2024-05-24 | 4,110.00 | 5,370.00 | 4,075.00 | 5,050.00 | 5,050.00 | 45,475,129 |
| 2024-05-23 | 4,200.00 | 4,200.00 | 4,065.00 | 4,155.00 | 4,155.00 | 1,103,257 |
| 2024-05-22 | 4,235.00 | 4,235.00 | 4,140.00 | 4,210.00 | 4,210.00 | 1,135,891 |
| 2024-05-21 | 4,065.00 | 4,190.00 | 4,020.00 | 4,185.00 | 4,185.00 | 1,549,487 |
| 2024-05-20 | 4,070.00 | 4,475.00 | 4,000.00 | 4,035.00 | 4,035.00 | 10,274,430 |
| 2024-05-17 | 4,000.00 | 4,600.00 | 3,750.00 | 3,985.00 | 3,985.00 | 27,793,051 |
| 2024-05-16 | 3,045.00 | 3,635.00 | 3,025.00 | 3,590.00 | 3,590.00 | 12,372,790 |
| 2024-05-14 | 2,870.00 | 3,080.00 | 2,840.00 | 3,025.00 | 3,025.00 | 1,983,612 |
| 2024-05-13 | 2,805.00 | 2,930.00 | 2,800.00 | 2,865.00 | 2,865.00 | 546,251 |
| 2024-05-10 | 2,850.00 | 2,855.00 | 2,795.00 | 2,805.00 | 2,805.00 | 90,039 |
| 2024-05-09 | 2,850.00 | 2,860.00 | 2,810.00 | 2,835.00 | 2,835.00 | 80,372 |
| 2024-05-08 | 2,800.00 | 2,880.00 | 2,800.00 | 2,850.00 | 2,850.00 | 228,730 |
| 2024-05-07 | 2,770.00 | 2,800.00 | 2,770.00 | 2,780.00 | 2,780.00 | 82,307 |
| 2024-05-03 | 2,790.00 | 2,800.00 | 2,760.00 | 2,775.00 | 2,775.00 | 69,502 |
| 2024-05-02 | 2,765.00 | 2,795.00 | 2,755.00 | 2,795.00 | 2,795.00 | 92,711 |
| 2024-04-30 | 2,760.00 | 2,785.00 | 2,750.00 | 2,765.00 | 2,765.00 | 68,023 |
| 2024-04-29 | 2,755.00 | 2,785.00 | 2,755.00 | 2,770.00 | 2,770.00 | 78,252 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.