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%WTI99.00▲ 1.90%
← 011150.KO stock page

Cj Seafood historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-123,410.003,440.003,395.003,420.003,420.0076,612
2022-08-113,395.003,420.003,375.003,410.003,410.0072,788
2022-08-103,430.003,430.003,355.003,380.003,380.00103,252
2022-08-093,370.003,460.003,365.003,430.003,430.00161,781
2022-08-083,420.003,445.003,375.003,405.003,405.0075,451
2022-08-053,415.003,470.003,400.003,425.003,425.00106,952
2022-08-043,470.003,485.003,415.003,415.003,415.00196,809
2022-08-033,395.003,555.003,345.003,475.003,475.00831,603
2022-08-023,315.003,600.003,300.003,345.003,345.001,158,833
2022-08-013,295.003,325.003,275.003,310.003,310.0052,501
2022-07-293,270.003,300.003,270.003,295.003,295.0069,664
2022-07-283,295.003,315.003,260.003,270.003,270.0099,016
2022-07-273,220.003,305.003,200.003,275.003,275.0069,761
2022-07-263,265.003,305.003,220.003,260.003,260.00109,759
2022-07-253,300.003,325.003,250.003,270.003,270.00210,947
2022-07-223,280.003,580.003,205.003,340.003,340.003,143,268
2022-07-213,200.003,270.003,200.003,260.003,260.00159,518
2022-07-203,200.003,255.003,185.003,215.003,215.00103,209
2022-07-193,120.003,180.003,120.003,170.003,170.0064,527
2022-07-183,105.003,140.003,105.003,140.003,140.0049,528
2022-07-153,125.003,155.003,065.003,100.003,100.0046,410
2022-07-143,195.003,195.003,095.003,145.003,145.0039,449
2022-07-133,060.003,140.003,045.003,120.003,120.0056,173
2022-07-123,100.003,170.003,025.003,090.003,090.0061,552
2022-07-113,190.003,210.003,125.003,160.003,160.0068,320
2022-07-083,135.003,215.003,135.003,190.003,190.0070,568
2022-07-073,070.003,130.003,050.003,120.003,120.0062,601
2022-07-063,095.003,125.003,020.003,020.003,020.0060,829
2022-07-052,945.003,095.002,945.003,095.003,095.0082,998
2022-07-043,000.003,060.002,910.002,945.002,945.0068,645
2022-07-013,175.003,175.003,010.003,015.003,015.00128,024
2022-06-303,205.003,220.003,130.003,175.003,175.0067,909
2022-06-293,115.003,210.003,115.003,205.003,205.0055,955
2022-06-283,155.003,225.003,155.003,205.003,205.00133,170
2022-06-273,040.003,215.003,040.003,195.003,195.00175,631
2022-06-242,855.003,040.002,855.003,020.003,020.00151,867
2022-06-233,110.003,125.002,860.002,880.002,880.00290,752
2022-06-223,300.003,335.003,105.003,110.003,110.00161,822
2022-06-213,215.003,310.003,215.003,300.003,300.00157,109
2022-06-203,420.003,425.003,200.003,245.003,245.00191,602
2022-06-173,320.003,405.003,255.003,395.003,395.00145,683
2022-06-163,370.003,485.003,370.003,375.003,375.00163,752
2022-06-153,475.003,545.003,365.003,365.003,365.00228,232
2022-06-143,560.003,600.003,450.003,500.003,500.00308,506
2022-06-133,670.003,775.003,650.003,660.003,660.00225,143
2022-06-103,740.003,800.003,715.003,760.003,760.00138,570
2022-06-093,810.003,840.003,765.003,800.003,800.00114,219
2022-06-083,875.003,880.003,820.003,850.003,850.0082,437
2022-06-073,870.003,890.003,835.003,850.003,850.0099,731
2022-06-033,895.003,920.003,890.003,895.003,895.0098,308
2022-06-023,880.003,930.003,880.003,905.003,905.0063,218
2022-05-313,940.003,995.003,880.003,915.003,915.00146,525
2022-05-303,895.003,945.003,845.003,925.003,925.00161,832
2022-05-273,900.003,925.003,820.003,855.003,855.00234,854
2022-05-263,860.003,875.003,795.003,805.003,805.00130,857
2022-05-253,820.003,880.003,795.003,805.003,805.00176,542
2022-05-243,880.003,965.003,820.003,820.003,820.00218,048
2022-05-233,980.003,980.003,890.003,900.003,900.00196,362
2022-05-204,025.004,075.003,965.003,990.003,990.00333,689
2022-05-193,985.003,995.003,890.003,950.003,950.00207,504
← NewerPage 18 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.