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
2023-11-012,600.002,690.002,600.002,670.002,670.0063,218
2023-10-312,665.002,720.002,600.002,600.002,600.00100,591
2023-10-302,615.002,685.002,590.002,660.002,660.0071,825
2023-10-272,605.002,655.002,595.002,615.002,615.0071,486
2023-10-262,660.002,740.002,610.002,625.002,625.0096,990
2023-10-252,695.002,740.002,650.002,700.002,700.00104,162
2023-10-242,575.002,640.002,530.002,640.002,640.00101,199
2023-10-232,590.002,665.002,550.002,590.002,590.00143,456
2023-10-202,645.002,650.002,490.002,575.002,575.00135,699
2023-10-192,720.002,725.002,625.002,625.002,625.00150,548
2023-10-182,755.002,830.002,740.002,750.002,750.0070,698
2023-10-172,740.002,805.002,740.002,780.002,780.0064,589
2023-10-162,765.002,775.002,725.002,735.002,735.0091,710
2023-10-132,765.002,940.002,755.002,770.002,770.00206,198
2023-10-122,710.002,795.002,710.002,785.002,785.0061,755
2023-10-112,705.002,760.002,705.002,710.002,710.0050,887
2023-10-102,720.002,795.002,675.002,700.002,700.00145,923
2023-10-062,660.002,765.002,640.002,750.002,750.00134,016
2023-10-052,700.002,790.002,690.002,715.002,715.00114,109
2023-10-042,905.002,905.002,690.002,700.002,700.00213,746
2023-09-272,790.002,880.002,785.002,875.002,875.0094,981
2023-09-262,870.002,910.002,825.002,825.002,825.00138,706
2023-09-252,890.003,025.002,870.002,900.002,900.00180,884
2023-09-222,925.002,985.002,900.002,935.002,935.00136,700
2023-09-213,010.003,040.002,970.002,975.002,975.00206,202
2023-09-203,030.003,055.003,020.003,040.003,040.0081,733
2023-09-193,090.003,120.003,040.003,045.003,045.00106,668
2023-09-183,145.003,160.003,085.003,120.003,120.0097,886
2023-09-153,090.003,160.003,090.003,145.003,145.00133,244
2023-09-143,060.003,120.003,055.003,110.003,110.00101,069
2023-09-133,085.003,130.003,040.003,085.003,085.00173,266
2023-09-123,140.003,180.003,080.003,085.003,085.00191,652
2023-09-113,225.003,225.003,130.003,155.003,155.00272,467
2023-09-083,190.003,340.003,190.003,255.003,255.00227,250
2023-09-073,200.003,260.003,180.003,220.003,220.00132,364
2023-09-063,295.003,310.003,190.003,220.003,220.00228,786
2023-09-053,270.003,350.003,250.003,295.003,295.00149,211
2023-09-043,315.003,355.003,290.003,295.003,295.00188,311
2023-09-013,370.003,400.003,310.003,325.003,325.00301,526
2023-08-313,425.003,470.003,390.003,395.003,395.00326,339
2023-08-303,575.003,580.003,450.003,450.003,450.00658,732
2023-08-293,485.003,650.003,480.003,620.003,620.001,026,214
2023-08-283,525.003,640.003,500.003,540.003,540.001,383,084
2023-08-253,525.003,635.003,480.003,575.003,575.001,908,940
2023-08-243,650.003,900.003,415.003,680.003,680.007,680,053
2023-08-233,680.004,265.003,495.003,645.003,645.0014,609,960
2023-08-223,210.004,085.003,205.003,495.003,495.0018,625,070
2023-08-213,080.003,200.003,080.003,180.003,180.00211,846
2023-08-182,950.003,045.002,950.003,035.003,035.0064,213
2023-08-173,020.003,055.002,970.003,025.003,025.00108,966
2023-08-163,125.003,130.002,980.003,075.003,075.00161,709
2023-08-143,150.003,180.003,105.003,125.003,125.0083,577
2023-08-113,140.003,195.003,140.003,165.003,165.00100,031
2023-08-103,065.003,150.003,065.003,140.003,140.00102,448
2023-08-093,050.003,105.003,035.003,095.003,095.0054,910
2023-08-083,130.003,175.003,040.003,050.003,050.0098,048
2023-08-073,100.003,170.003,070.003,130.003,130.00133,468
2023-08-043,100.003,115.003,070.003,100.003,100.0050,836
2023-08-033,030.003,095.002,995.003,070.003,070.0089,165
2023-08-023,050.003,125.003,035.003,050.003,050.0068,599
← NewerPage 13 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.