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
2024-01-292,940.002,975.002,915.002,920.002,920.00158,182
2024-01-262,885.003,015.002,885.002,935.002,935.00236,949
2024-01-252,960.003,155.002,900.002,905.002,905.001,627,209
2024-01-242,905.002,915.002,845.002,870.002,870.0098,727
2024-01-232,875.002,925.002,875.002,905.002,905.0071,079
2024-01-222,920.002,940.002,865.002,900.002,900.00138,773
2024-01-192,895.002,935.002,860.002,925.002,925.00188,299
2024-01-182,825.002,930.002,825.002,860.002,860.00178,733
2024-01-172,880.002,920.002,820.002,820.002,820.00156,381
2024-01-162,890.002,915.002,860.002,870.002,870.0089,511
2024-01-152,900.002,925.002,860.002,890.002,890.0096,272
2024-01-122,880.002,925.002,880.002,895.002,895.00127,571
2024-01-112,920.002,940.002,900.002,900.002,900.0086,362
2024-01-102,915.002,920.002,880.002,900.002,900.0094,846
2024-01-092,885.002,930.002,865.002,900.002,900.0075,613
2024-01-082,830.002,935.002,830.002,885.002,885.00134,981
2024-01-052,855.002,880.002,840.002,840.002,840.0094,900
2024-01-042,850.002,890.002,820.002,860.002,860.00247,755
2024-01-032,920.002,930.002,870.002,870.002,870.00203,128
2024-01-022,940.002,960.002,910.002,920.002,920.00246,884
2023-12-283,070.003,330.002,935.002,940.002,940.003,302,097
2023-12-273,045.003,090.003,035.003,070.003,070.00233,860
2023-12-263,000.003,065.002,980.003,060.003,060.00371,365
2023-12-223,000.003,025.002,965.002,995.002,995.00183,689
2023-12-212,975.003,020.002,925.002,990.002,990.00442,990
2023-12-202,960.003,000.002,950.002,975.002,975.00119,279
2023-12-192,940.003,010.002,930.002,970.002,970.00129,237
2023-12-182,925.002,990.002,910.002,965.002,965.00135,926
2023-12-152,895.002,925.002,890.002,925.002,925.0075,863
2023-12-142,920.002,930.002,875.002,895.002,895.0087,227
2023-12-132,920.002,940.002,885.002,915.002,915.00119,959
2023-12-122,960.002,970.002,925.002,945.002,945.00107,963
2023-12-112,970.002,975.002,935.002,950.002,950.00124,641
2023-12-082,925.002,950.002,880.002,945.002,945.00193,020
2023-12-072,875.002,980.002,865.002,950.002,950.00380,865
2023-12-062,895.002,930.002,855.002,895.002,895.0094,253
2023-12-052,880.002,930.002,865.002,890.002,890.00103,025
2023-12-042,875.002,940.002,870.002,920.002,920.00211,866
2023-12-012,830.002,905.002,795.002,870.002,870.00128,916
2023-11-302,800.002,865.002,795.002,855.002,855.0076,108
2023-11-292,815.002,840.002,780.002,810.002,810.00130,719
2023-11-282,785.002,910.002,755.002,845.002,845.00267,208
2023-11-272,820.002,835.002,790.002,790.002,790.00132,093
2023-11-242,850.002,855.002,805.002,830.002,830.00146,986
2023-11-232,880.002,890.002,820.002,830.002,830.00245,653
2023-11-222,885.002,990.002,865.002,880.002,880.00678,446
2023-11-212,855.003,270.002,835.002,960.002,960.004,788,196
2023-11-202,695.002,805.002,695.002,790.002,790.00133,130
2023-11-172,750.002,750.002,700.002,705.002,705.0047,413
2023-11-162,765.002,770.002,700.002,750.002,750.0047,070
2023-11-152,720.002,760.002,720.002,755.002,755.0057,750
2023-11-142,630.002,725.002,630.002,720.002,720.0042,269
2023-11-132,685.002,700.002,640.002,640.002,640.0061,594
2023-11-102,720.002,730.002,670.002,685.002,685.0049,941
2023-11-092,720.002,750.002,695.002,720.002,720.0053,122
2023-11-082,720.002,765.002,700.002,720.002,720.0056,291
2023-11-072,770.002,770.002,695.002,700.002,700.0062,807
2023-11-062,730.002,765.002,715.002,740.002,740.0087,343
2023-11-032,720.002,745.002,675.002,730.002,730.0056,923
2023-11-022,670.002,730.002,650.002,700.002,700.0085,851
← NewerPage 12 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.