Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 011150.KO stock page

Cj Seafood historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-202,050.002,050.001,997.001,997.001,997.0033,815
2026-07-162,035.002,105.002,000.002,070.002,070.0065,764
2026-07-152,010.002,050.001,983.002,035.002,035.0042,892
2026-07-141,983.002,040.001,982.001,982.001,982.0069,463
2026-07-132,060.002,095.001,998.001,999.001,999.0065,855
2026-07-102,045.002,095.002,040.002,065.002,065.0074,192
2026-07-091,995.002,075.001,986.002,045.002,045.0080,710
2026-07-082,010.002,075.001,989.001,996.001,996.0092,146
2026-07-071,975.002,045.001,975.002,015.002,015.0073,476
2026-07-061,996.002,020.001,986.002,015.002,015.0028,555
2026-07-031,950.001,996.001,930.001,996.001,996.0064,310
2026-07-021,990.002,050.001,956.001,962.001,962.0041,140
2026-07-011,938.002,030.001,935.001,996.001,996.0055,602
2026-06-301,960.002,000.001,929.001,952.001,952.0034,379
2026-06-291,800.001,965.001,800.001,959.001,959.0071,866
2026-06-261,850.001,861.001,781.001,818.001,818.00100,065
2026-06-251,867.001,930.001,860.001,861.001,861.0055,281
2026-06-241,855.001,919.001,855.001,875.001,875.0055,640
2026-06-231,941.002,000.001,900.001,900.001,900.0088,983
2026-06-221,972.002,020.001,961.001,961.001,961.0063,217
2026-06-192,030.002,045.001,961.001,995.001,995.0089,916
2026-06-182,100.002,120.002,020.002,030.002,030.0092,539
2026-06-172,110.002,150.002,090.002,110.002,110.0055,447
2026-06-162,155.002,155.002,100.002,110.002,110.0073,384
2026-06-152,115.002,165.002,110.002,115.002,115.0053,024
2026-06-122,050.002,130.002,050.002,110.002,110.0065,734
2026-06-112,000.002,075.001,975.002,035.002,035.0070,032
2026-06-102,010.002,055.001,983.002,015.002,015.0064,542
2026-06-091,948.002,115.001,948.002,045.002,045.0081,358
2026-06-082,030.002,030.001,961.001,969.001,969.00147,760
2026-06-052,100.002,120.002,005.002,070.002,070.00101,378
2026-06-042,055.002,230.002,055.002,120.002,120.0089,681
2026-06-022,065.002,090.002,015.002,070.002,070.00107,625
2026-06-012,170.002,170.002,070.002,080.002,080.00186,023
2026-05-292,245.002,300.002,125.002,170.002,170.00152,097
2026-05-282,240.002,305.002,180.002,245.002,245.00123,217
2026-05-272,340.002,355.002,135.002,245.002,245.00243,071
2026-05-262,380.002,400.002,330.002,340.002,340.00100,640
2026-05-222,340.002,425.002,340.002,370.002,370.00106,426
2026-05-212,370.002,405.002,335.002,340.002,340.00152,883
2026-05-202,410.002,425.002,370.002,370.002,370.00198,727
2026-05-192,450.002,485.002,420.002,425.002,425.00140,244
2026-05-182,475.002,510.002,445.002,450.002,450.00174,604
2026-05-152,540.002,555.002,480.002,500.002,500.00190,910
2026-05-142,495.002,555.002,480.002,540.002,540.00134,686
2026-05-132,550.002,560.002,490.002,495.002,495.00232,372
2026-05-122,580.002,585.002,515.002,550.002,550.00296,600
2026-05-112,620.002,630.002,580.002,585.002,585.00192,793
2026-05-082,620.002,630.002,600.002,620.002,620.00103,072
2026-05-072,650.002,655.002,610.002,620.002,620.00147,996
2026-05-062,715.002,720.002,645.002,645.002,645.00231,396
2026-05-042,725.002,735.002,695.002,700.002,700.00186,851
2026-04-302,710.002,730.002,695.002,715.002,715.00138,898
2026-04-292,720.002,730.002,695.002,710.002,710.00123,990
2026-04-282,745.002,755.002,705.002,720.002,720.00169,242
2026-04-272,745.002,765.002,700.002,745.002,745.00160,899
2026-04-242,715.002,755.002,705.002,745.002,745.00133,900
2026-04-232,755.002,760.002,690.002,720.002,720.00336,781
2026-04-222,755.002,755.002,735.002,755.002,755.00107,009
2026-04-212,770.002,780.002,740.002,760.002,760.00175,426
← NewerPage 2 of 21 · 1,223 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.