Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 011150.KO stock page

Cj Seafood historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-262,780.002,785.002,745.002,755.002,755.0069,219
2024-04-252,760.002,840.002,750.002,750.002,750.00217,483
2024-04-242,740.002,760.002,730.002,755.002,755.0092,924
2024-04-232,730.002,765.002,720.002,730.002,730.0049,851
2024-04-222,695.002,775.002,695.002,750.002,750.00144,969
2024-04-192,735.002,735.002,675.002,695.002,695.0082,953
2024-04-182,670.002,720.002,670.002,710.002,710.0065,573
2024-04-172,700.002,745.002,700.002,700.002,700.0074,598
2024-04-162,715.002,745.002,680.002,705.002,705.00117,838
2024-04-152,750.002,775.002,715.002,765.002,765.00217,155
2024-04-122,635.002,985.002,635.002,750.002,750.001,325,370
2024-04-112,640.002,655.002,600.002,655.002,655.0048,141
2024-04-092,630.002,645.002,620.002,620.002,620.0042,366
2024-04-082,660.002,670.002,610.002,630.002,630.0091,904
2024-04-052,665.002,685.002,645.002,660.002,660.0082,849
2024-04-042,660.002,685.002,660.002,680.002,680.0088,312
2024-04-032,695.002,700.002,665.002,670.002,670.0066,386
2024-04-022,715.002,760.002,695.002,695.002,695.0069,118
2024-04-012,700.002,745.002,685.002,730.002,730.0091,381
2024-03-292,705.002,725.002,700.002,700.002,700.0073,081
2024-03-282,715.002,750.002,705.002,705.002,705.0076,653
2024-03-272,770.002,780.002,725.002,725.002,725.00193,238
2024-03-262,755.002,780.002,735.002,765.002,765.00165,953
2024-03-252,710.002,730.002,705.002,725.002,725.0063,884
2024-03-222,720.002,740.002,700.002,715.002,715.00121,186
2024-03-212,700.002,715.002,700.002,715.002,715.0062,609
2024-03-202,700.002,715.002,695.002,700.002,700.0045,320
2024-03-192,695.002,725.002,690.002,700.002,700.0069,616
2024-03-182,690.002,700.002,660.002,695.002,695.0068,786
2024-03-152,700.002,705.002,680.002,695.002,695.0043,052
2024-03-142,710.002,725.002,695.002,700.002,700.0054,907
2024-03-132,730.002,730.002,700.002,705.002,705.0052,836
2024-03-122,715.002,735.002,715.002,725.002,725.0050,415
2024-03-112,725.002,745.002,705.002,735.002,735.0044,029
2024-03-082,680.002,715.002,680.002,715.002,715.0063,245
2024-03-072,680.002,700.002,675.002,680.002,680.0055,047
2024-03-062,695.002,715.002,675.002,685.002,685.0063,516
2024-03-052,725.002,735.002,700.002,705.002,705.00106,374
2024-03-042,760.002,770.002,735.002,745.002,745.0096,975
2024-02-292,760.002,780.002,745.002,760.002,760.00105,247
2024-02-282,830.002,830.002,785.002,785.002,785.0070,229
2024-02-272,820.002,860.002,810.002,810.002,810.0084,559
2024-02-262,865.002,865.002,830.002,835.002,835.0063,519
2024-02-232,870.002,870.002,840.002,850.002,850.0049,033
2024-02-222,855.002,880.002,850.002,850.002,850.00105,443
2024-02-212,885.002,940.002,855.002,870.002,870.00101,608
2024-02-202,900.002,920.002,885.002,890.002,890.00110,576
2024-02-192,875.002,910.002,875.002,900.002,900.0056,343
2024-02-162,875.002,900.002,870.002,890.002,890.0080,964
2024-02-152,895.002,920.002,870.002,870.002,870.0066,424
2024-02-142,870.002,885.002,865.002,875.002,875.0051,977
2024-02-132,860.002,880.002,855.002,875.002,875.0049,291
2024-02-082,875.002,890.002,855.002,855.002,855.0084,907
2024-02-072,890.002,890.002,870.002,875.002,875.0075,259
2024-02-062,895.002,930.002,855.002,895.002,895.00131,382
2024-02-052,900.002,950.002,900.002,900.002,900.00125,050
2024-02-022,885.002,930.002,880.002,910.002,910.00123,596
2024-02-012,850.002,900.002,840.002,885.002,885.0091,841
2024-01-312,910.002,925.002,880.002,885.002,885.0081,482
2024-01-302,940.002,970.002,915.002,915.002,915.00141,382
← NewerPage 11 of 21 · 1,227 trading daysOlder →

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.