See inside every stock. Pro
WatchlistPro
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%WTI98.23▼ 3.50%
← 011150.KO stock page

Cj Seafood historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-083,400.003,425.003,300.003,410.003,410.00630,908
2023-02-073,300.003,425.003,290.003,360.003,360.00799,023
2023-02-063,205.003,495.003,160.003,305.003,305.003,471,902
2023-02-033,230.003,265.003,205.003,215.003,215.00241,975
2023-02-023,210.003,240.003,200.003,225.003,225.00194,058
2023-02-013,195.003,245.003,185.003,200.003,200.00344,005
2023-01-313,210.003,225.003,145.003,180.003,180.00221,481
2023-01-303,200.003,250.003,170.003,190.003,190.00378,350
2023-01-273,150.003,215.003,115.003,175.003,175.00474,249
2023-01-263,105.003,135.003,095.003,115.003,115.00385,301
2023-01-253,225.003,315.003,065.003,110.003,110.001,294,407
2023-01-203,145.003,250.003,145.003,215.003,215.00419,395
2023-01-193,130.003,195.003,110.003,175.003,175.00398,676
2023-01-183,315.003,315.003,135.003,150.003,150.00844,561
2023-01-173,430.003,460.003,325.003,325.003,325.00708,633
2023-01-163,400.003,535.003,365.003,460.003,460.001,225,280
2023-01-133,440.003,750.003,405.003,460.003,460.007,381,508
2023-01-123,330.003,600.003,245.003,390.003,390.006,745,180
2023-01-113,330.003,440.003,300.003,305.003,305.002,046,967
2023-01-103,160.003,640.003,050.003,345.003,345.0011,846,490
2023-01-093,120.003,185.003,070.003,130.003,130.00786,874
2023-01-062,975.003,255.002,975.003,175.003,175.002,795,596
2023-01-053,100.003,140.003,020.003,025.003,025.001,045,121
2023-01-043,010.003,245.002,995.003,085.003,085.003,138,020
2023-01-033,125.003,415.002,965.003,010.003,010.0015,710,300
2023-01-022,845.002,935.002,815.002,905.002,905.001,598,615
2022-12-293,030.003,455.002,875.002,875.002,875.0012,908,810
2022-12-282,705.002,755.002,700.002,755.002,755.00514,638
2022-12-272,655.002,865.002,655.002,705.002,705.00443,301
2022-12-262,750.002,750.002,675.002,675.002,675.0076,611
2022-12-232,790.002,790.002,680.002,760.002,760.0095,203
2022-12-222,750.002,830.002,710.002,790.002,790.00228,624
2022-12-212,660.002,725.002,630.002,725.002,725.0055,303
2022-12-202,710.002,725.002,665.002,680.002,680.0053,000
2022-12-192,730.002,750.002,700.002,710.002,710.0026,164
2022-12-162,725.002,760.002,655.002,705.002,705.0043,882
2022-12-152,775.002,795.002,745.002,770.002,770.0045,646
2022-12-142,755.002,825.002,745.002,775.002,775.0062,831
2022-12-132,765.002,785.002,720.002,755.002,755.0072,488
2022-12-122,740.002,770.002,720.002,770.002,770.0047,811
2022-12-092,655.002,750.002,655.002,730.002,730.0081,691
2022-12-082,690.002,715.002,655.002,680.002,680.0057,495
2022-12-072,735.002,740.002,700.002,705.002,705.0038,821
2022-12-062,770.002,780.002,730.002,735.002,735.0040,954
2022-12-052,780.002,810.002,760.002,790.002,790.0067,064
2022-12-022,785.002,790.002,750.002,780.002,780.0033,744
2022-12-012,770.002,785.002,755.002,765.002,765.0044,816
2022-11-302,740.002,760.002,720.002,755.002,755.0039,457
2022-11-292,685.002,760.002,680.002,740.002,740.0028,357
2022-11-282,815.002,815.002,695.002,730.002,730.0077,336
2022-11-252,785.002,830.002,780.002,805.002,805.0047,505
2022-11-242,795.002,825.002,780.002,800.002,800.0039,294
2022-11-232,735.002,800.002,735.002,785.002,785.0036,597
2022-11-222,720.002,770.002,720.002,760.002,760.0032,088
2022-11-212,800.002,800.002,740.002,755.002,755.0043,780
2022-11-182,800.002,820.002,785.002,785.002,785.0033,948
2022-11-172,830.002,830.002,790.002,800.002,800.0029,686
2022-11-162,840.002,850.002,800.002,830.002,830.0044,238
2022-11-152,780.002,845.002,780.002,825.002,825.0067,749
2022-11-142,785.002,835.002,785.002,805.002,805.0059,888
← NewerPage 16 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.