Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 011150.KO stock page

Cj Seafood historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-083,380.003,745.003,350.003,540.003,540.006,933,150
2023-05-043,340.003,400.003,280.003,380.003,380.00277,950
2023-05-033,260.003,375.003,260.003,330.003,330.00191,222
2023-05-023,250.003,350.003,200.003,285.003,285.00208,782
2023-04-283,305.003,355.003,205.003,240.003,240.00256,825
2023-04-273,375.003,440.003,285.003,340.003,340.00438,157
2023-04-263,250.003,400.003,220.003,400.003,400.00755,842
2023-04-253,290.003,390.003,200.003,225.003,225.00447,373
2023-04-243,405.003,410.003,270.003,275.003,275.00563,046
2023-04-213,385.003,575.003,230.003,395.003,395.001,514,310
2023-04-203,185.003,490.003,145.003,435.003,435.003,090,021
2023-04-193,155.003,195.003,115.003,165.003,165.0094,555
2023-04-183,150.003,180.003,105.003,160.003,160.00108,648
2023-04-173,135.003,170.003,110.003,130.003,130.0081,679
2023-04-143,090.003,140.003,080.003,135.003,135.00129,563
2023-04-133,080.003,095.003,025.003,080.003,080.0066,372
2023-04-123,025.003,100.003,010.003,080.003,080.00137,006
2023-04-113,060.003,065.002,995.003,055.003,055.00144,917
2023-04-103,115.003,140.003,050.003,060.003,060.00126,608
2023-04-073,140.003,170.003,105.003,145.003,145.0073,508
2023-04-063,195.003,195.003,130.003,135.003,135.00123,704
2023-04-053,200.003,230.003,170.003,195.003,195.00161,560
2023-04-043,185.003,205.003,145.003,200.003,200.00110,184
2023-04-033,160.003,220.003,160.003,185.003,185.0088,368
2023-03-313,210.003,235.003,150.003,160.003,160.00133,923
2023-03-303,185.003,250.003,170.003,210.003,210.00173,040
2023-03-293,160.003,185.003,130.003,155.003,155.0063,644
2023-03-283,080.003,180.003,055.003,160.003,160.00149,664
2023-03-273,095.003,105.003,025.003,090.003,090.0049,857
2023-03-243,035.003,090.003,000.003,060.003,060.0047,703
2023-03-233,090.003,150.002,895.003,060.003,060.00141,651
2023-03-223,130.003,230.003,110.003,120.003,120.0094,828
2023-03-213,205.003,275.003,100.003,155.003,155.0044,514
2023-03-203,225.003,230.003,175.003,180.003,180.0068,293
2023-03-173,160.003,205.003,110.003,175.003,175.0067,656
2023-03-163,105.003,145.003,020.003,120.003,120.0060,034
2023-03-153,080.003,165.003,080.003,125.003,125.0087,731
2023-03-143,180.003,250.003,060.003,075.003,075.00156,397
2023-03-133,170.003,265.003,145.003,240.003,240.0099,892
2023-03-103,300.003,300.003,225.003,225.003,225.00124,176
2023-03-093,320.003,335.003,240.003,300.003,300.00110,248
2023-03-083,380.003,380.003,300.003,350.003,350.00150,248
2023-03-073,380.003,400.003,330.003,385.003,385.00135,936
2023-03-063,390.003,415.003,170.003,400.003,400.00206,341
2023-03-033,385.003,475.003,375.003,375.003,375.00166,119
2023-03-023,385.003,440.003,350.003,400.003,400.00114,308
2023-02-283,385.003,455.003,385.003,405.003,405.0085,233
2023-02-273,465.003,465.003,360.003,400.003,400.00150,165
2023-02-243,525.003,545.003,400.003,465.003,465.00264,000
2023-02-233,515.003,600.003,510.003,530.003,530.00357,798
2023-02-223,480.003,565.003,470.003,510.003,510.00244,199
2023-02-213,535.003,595.003,480.003,540.003,540.00274,626
2023-02-203,460.003,565.003,425.003,520.003,520.00431,676
2023-02-173,370.003,455.003,350.003,440.003,440.00229,465
2023-02-163,485.003,550.003,400.003,400.003,400.00478,794
2023-02-153,500.003,500.003,350.003,485.003,485.00411,436
2023-02-143,590.003,590.003,445.003,480.003,480.00391,506
2023-02-133,525.003,625.003,485.003,525.003,525.001,247,935
2023-02-103,405.003,670.003,270.003,510.003,510.002,134,763
2023-02-093,385.003,460.003,375.003,400.003,400.00429,900
← NewerPage 15 of 21 · 1,228 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.