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%WTI99.40▲ 2.32%
← 011150.KO stock page

Cj Seafood historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-183,900.004,095.003,900.004,030.004,030.001,205,964
2022-05-173,970.003,985.003,855.003,895.003,895.00207,892
2022-05-163,795.003,995.003,795.003,960.003,960.00490,579
2022-05-133,730.003,775.003,715.003,745.003,745.00232,242
2022-05-123,820.003,900.003,710.003,730.003,730.00356,921
2022-05-113,905.003,950.003,870.003,885.003,885.00192,906
2022-05-103,870.003,940.003,825.003,895.003,895.00365,426
2022-05-094,025.004,085.003,910.003,915.003,915.00410,778
2022-05-064,115.004,195.004,005.004,055.004,055.00461,078
2022-05-044,295.004,340.004,140.004,145.004,145.00583,506
2022-05-034,375.004,385.004,255.004,260.004,260.00606,804
2022-05-024,205.004,340.004,205.004,310.004,310.00683,557
2022-04-294,320.004,320.004,200.004,215.004,215.00794,478
2022-04-284,380.004,460.004,280.004,320.004,320.001,100,753
2022-04-274,660.004,960.004,380.004,380.004,380.006,401,843
2022-04-264,590.004,635.004,405.004,520.004,520.001,925,628
2022-04-254,625.005,070.004,600.004,600.004,600.0012,467,740
2022-04-224,410.004,685.004,285.004,550.004,550.003,584,263
2022-04-214,400.004,930.004,400.004,430.004,430.009,249,245
2022-04-204,410.004,530.004,315.004,395.004,395.001,994,207
2022-04-194,455.004,485.004,275.004,410.004,410.001,492,404
2022-04-184,225.004,435.004,170.004,400.004,400.002,708,886
2022-04-154,115.004,275.004,115.004,225.004,225.00546,539
2022-04-144,100.004,245.004,055.004,170.004,170.00421,914
2022-04-134,030.004,065.004,025.004,060.004,060.00155,940
2022-04-124,085.004,130.003,990.004,030.004,030.00289,202
2022-04-114,080.004,200.004,005.004,135.004,135.00248,013
2022-04-084,150.004,165.004,065.004,080.004,080.00217,977
2022-04-074,305.004,330.004,120.004,120.004,120.00476,951
2022-04-064,225.004,355.004,185.004,220.004,220.00739,115
2022-04-054,265.004,270.004,180.004,235.004,235.00291,380
2022-04-044,195.004,240.004,165.004,240.004,240.00331,256
2022-04-014,135.004,255.004,110.004,165.004,165.00575,423
2022-03-314,250.004,295.004,140.004,140.004,140.00814,594
2022-03-304,180.004,225.004,095.004,125.004,125.00793,247
2022-03-294,380.004,540.004,180.004,190.004,190.004,879,792
2022-03-284,230.004,260.004,145.004,225.004,225.001,380,696
2022-03-254,420.004,470.004,180.004,200.004,200.003,013,017
2022-03-243,985.004,785.003,975.004,385.004,385.0022,905,910
2022-03-234,060.004,060.003,975.003,990.003,990.00287,501
2022-03-224,010.004,095.003,930.004,030.004,030.00788,930
2022-03-213,900.004,000.003,895.004,000.004,000.00455,867
2022-03-183,910.003,915.003,855.003,895.003,895.00173,868
2022-03-173,970.003,970.003,860.003,895.003,895.00250,068
2022-03-163,890.003,945.003,875.003,920.003,920.00249,215
2022-03-153,900.004,000.003,830.003,885.003,885.00521,644
2022-03-143,885.003,905.003,815.003,880.003,880.00236,824
2022-03-113,780.003,850.003,780.003,850.003,850.00196,470
2022-03-103,850.003,855.003,600.003,785.003,785.00371,408
2022-03-083,980.003,995.003,800.003,850.003,850.00469,146
2022-03-074,075.004,100.003,985.004,010.004,010.00776,391
2022-03-044,050.004,140.003,970.004,025.004,025.001,119,982
2022-03-034,050.004,120.004,000.004,030.004,030.001,256,679
2022-03-023,685.004,165.003,685.004,090.004,090.007,492,894
2022-02-283,655.003,675.003,590.003,665.003,665.0071,670
2022-02-253,615.003,700.003,615.003,655.003,655.0074,475
2022-02-243,690.003,690.003,595.003,600.003,600.0092,824
2022-02-233,675.003,730.003,660.003,700.003,700.0064,023
2022-02-223,760.003,760.003,650.003,690.003,690.0078,825
2022-02-213,670.003,790.003,670.003,765.003,765.0091,965
← NewerPage 19 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.