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%WTI98.40▼ 3.33%
← 011150.KO stock page

Cj Seafood historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-112,810.002,895.002,760.002,795.002,795.00142,418
2022-11-102,705.002,780.002,680.002,755.002,755.0048,764
2022-11-092,780.002,780.002,745.002,750.002,750.0067,334
2022-11-082,720.002,770.002,705.002,770.002,770.0052,716
2022-11-072,690.002,715.002,660.002,700.002,700.0086,577
2022-11-042,675.002,685.002,625.002,675.002,675.0042,440
2022-11-032,670.002,690.002,640.002,675.002,675.0030,750
2022-11-022,665.002,700.002,650.002,695.002,695.0033,710
2022-11-012,700.002,720.002,660.002,685.002,685.0067,162
2022-10-312,650.002,670.002,625.002,655.002,655.0032,799
2022-10-282,640.002,650.002,625.002,635.002,635.0018,755
2022-10-272,600.002,645.002,600.002,640.002,640.0037,843
2022-10-262,620.002,660.002,600.002,600.002,600.0041,753
2022-10-252,625.002,650.002,615.002,645.002,645.0027,003
2022-10-242,640.002,675.002,615.002,625.002,625.0053,676
2022-10-212,625.002,650.002,590.002,620.002,620.0034,261
2022-10-202,600.002,665.002,580.002,645.002,645.0048,467
2022-10-192,675.002,695.002,630.002,655.002,655.0051,193
2022-10-182,670.002,695.002,635.002,655.002,655.0061,544
2022-10-172,560.002,625.002,505.002,620.002,620.0040,863
2022-10-142,440.002,605.002,440.002,590.002,590.00110,535
2022-10-132,555.002,590.002,430.002,430.002,430.00144,614
2022-10-122,560.002,635.002,560.002,595.002,595.0073,984
2022-10-112,760.002,775.002,610.002,610.002,610.0082,828
2022-10-072,755.002,780.002,700.002,760.002,760.0042,912
2022-10-062,785.002,790.002,735.002,755.002,755.0043,638
2022-10-052,760.002,805.002,705.002,735.002,735.0055,687
2022-10-042,660.002,760.002,660.002,750.002,750.0064,915
2022-09-302,635.002,705.002,605.002,650.002,650.00121,479
2022-09-292,695.002,780.002,685.002,685.002,685.00118,236
2022-09-282,750.002,875.002,600.002,655.002,655.00162,732
2022-09-272,720.002,835.002,720.002,790.002,790.00132,759
2022-09-262,990.003,045.002,825.002,840.002,840.00226,797
2022-09-233,055.003,115.003,000.003,060.003,060.00103,310
2022-09-223,090.003,220.003,050.003,090.003,090.00119,480
2022-09-213,060.003,115.003,055.003,090.003,090.0041,631
2022-09-203,000.003,090.003,000.003,085.003,085.0049,392
2022-09-193,090.003,140.003,010.003,010.003,010.0068,944
2022-09-163,150.003,150.003,085.003,090.003,090.0045,559
2022-09-153,160.003,380.003,085.003,170.003,170.00639,266
2022-09-143,025.003,160.003,025.003,155.003,155.0042,277
2022-09-133,035.003,125.003,010.003,125.003,125.0099,024
2022-09-083,020.003,065.003,005.003,035.003,035.0044,907
2022-09-073,090.003,115.002,990.003,025.003,025.0064,568
2022-09-063,030.003,120.003,030.003,100.003,100.0041,450
2022-09-053,075.003,155.003,050.003,065.003,065.0075,151
2022-09-023,205.003,220.003,115.003,135.003,135.0073,664
2022-09-013,255.003,285.003,200.003,200.003,200.0068,562
2022-08-313,240.003,320.003,235.003,270.003,270.0048,755
2022-08-303,230.003,320.003,230.003,255.003,255.0065,386
2022-08-293,305.003,310.003,235.003,245.003,245.00103,445
2022-08-263,355.003,405.003,355.003,385.003,385.0060,277
2022-08-253,350.003,380.003,345.003,345.003,345.0061,412
2022-08-243,380.003,455.003,330.003,335.003,335.00109,635
2022-08-233,375.003,455.003,375.003,395.003,395.00102,122
2022-08-223,460.003,490.003,390.003,400.003,400.00107,788
2022-08-193,475.003,520.003,455.003,465.003,465.00150,428
2022-08-183,450.003,495.003,415.003,475.003,475.00154,355
2022-08-173,385.003,440.003,375.003,425.003,425.0096,575
2022-08-163,440.003,450.003,380.003,380.003,380.00119,469
← NewerPage 17 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.