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
2023-08-013,050.003,100.003,050.003,090.003,090.0071,975
2023-07-313,065.003,080.003,025.003,080.003,080.0067,333
2023-07-282,980.003,070.002,965.003,060.003,060.0068,129
2023-07-272,905.003,030.002,905.002,970.002,970.00158,577
2023-07-263,005.003,020.002,820.002,905.002,905.00427,021
2023-07-253,050.003,135.003,000.003,040.003,040.00203,430
2023-07-243,185.003,190.003,090.003,100.003,100.00188,597
2023-07-213,190.003,250.003,190.003,205.003,205.0097,055
2023-07-203,195.003,240.003,180.003,220.003,220.00101,607
2023-07-193,280.003,280.003,220.003,220.003,220.00142,027
2023-07-183,400.003,420.003,270.003,270.003,270.00192,196
2023-07-173,295.003,360.003,280.003,345.003,345.00146,615
2023-07-143,280.003,340.003,235.003,305.003,305.00143,567
2023-07-133,270.003,335.003,270.003,305.003,305.00131,173
2023-07-123,290.003,340.003,265.003,300.003,300.00117,191
2023-07-113,295.003,350.003,265.003,305.003,305.00174,039
2023-07-103,320.003,335.003,210.003,250.003,250.00151,959
2023-07-073,305.003,430.003,285.003,335.003,335.00282,653
2023-07-063,435.003,470.003,315.003,340.003,340.00432,922
2023-07-053,590.003,600.003,470.003,470.003,470.00427,745
2023-07-043,595.003,655.003,545.003,640.003,640.00385,336
2023-07-033,520.003,625.003,520.003,600.003,600.00351,421
2023-06-303,470.003,620.003,450.003,545.003,545.00239,265
2023-06-293,535.003,550.003,440.003,480.003,480.00368,973
2023-06-283,565.003,645.003,515.003,535.003,535.00233,895
2023-06-273,665.003,665.003,520.003,565.003,565.00420,148
2023-06-263,550.003,680.003,545.003,680.003,680.00364,202
2023-06-233,555.003,615.003,545.003,585.003,585.00335,241
2023-06-223,645.003,705.003,570.003,590.003,590.00475,910
2023-06-213,715.003,770.003,680.003,680.003,680.00395,079
2023-06-203,855.004,100.003,705.003,725.003,725.003,070,337
2023-06-193,860.003,915.003,815.003,870.003,870.00868,722
2023-06-163,980.004,075.003,850.003,875.003,875.002,337,089
2023-06-154,025.004,370.003,935.003,980.003,980.007,052,614
2023-06-144,150.004,320.003,820.004,125.004,125.0016,337,080
2023-06-133,765.003,975.003,610.003,975.003,975.006,309,917
2023-06-123,750.003,780.003,665.003,705.003,705.002,133,341
2023-06-093,690.003,750.003,640.003,705.003,705.00949,435
2023-06-083,755.003,790.003,640.003,740.003,740.001,450,871
2023-06-073,540.003,950.003,535.003,785.003,785.0012,498,140
2023-06-053,385.003,465.003,385.003,420.003,420.00265,585
2023-06-023,355.003,400.003,350.003,385.003,385.00188,565
2023-06-013,345.003,405.003,295.003,360.003,360.00237,163
2023-05-313,370.003,650.003,330.003,340.003,340.001,602,820
2023-05-303,335.003,360.003,255.003,355.003,355.00516,229
2023-05-263,540.003,550.003,340.003,340.003,340.00986,201
2023-05-253,550.003,635.003,510.003,510.003,510.001,031,269
2023-05-243,625.003,985.003,550.003,645.003,645.0012,176,390
2023-05-233,520.003,550.003,455.003,500.003,500.00295,125
2023-05-223,560.003,640.003,485.003,525.003,525.001,220,453
2023-05-193,525.003,580.003,435.003,505.003,505.00597,443
2023-05-183,500.003,520.003,420.003,510.003,510.00301,562
2023-05-173,400.003,570.003,385.003,495.003,495.00906,988
2023-05-163,365.003,530.003,355.003,375.003,375.00756,402
2023-05-153,575.003,575.003,360.003,400.003,400.00692,039
2023-05-123,490.003,610.003,410.003,580.003,580.00984,302
2023-05-113,400.003,520.003,375.003,475.003,475.00732,570
2023-05-103,400.003,470.003,310.003,355.003,355.00532,391
2023-05-093,540.003,540.003,420.003,485.003,485.00738,853
2023-05-083,380.003,745.003,350.003,540.003,540.006,933,150
← NewerPage 14 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.