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%WTI99.64▲ 2.56%
← 011150.KO stock page

Cj Seafood historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-183,700.003,785.003,660.003,760.003,760.00104,417
2022-02-173,710.003,775.003,620.003,730.003,730.00137,610
2022-02-163,560.003,710.003,560.003,710.003,710.0096,642
2022-02-153,710.003,710.003,540.003,540.003,540.00139,263
2022-02-143,820.003,830.003,645.003,645.003,645.00187,952
2022-02-113,805.003,950.003,750.003,840.003,840.00451,471
2022-02-103,825.003,825.003,780.003,805.003,805.0076,384
2022-02-093,790.003,835.003,785.003,815.003,815.0094,563
2022-02-083,750.003,820.003,745.003,785.003,785.00205,550
2022-02-073,730.003,765.003,680.003,750.003,750.00114,981
2022-02-043,600.003,760.003,600.003,730.003,730.00169,380
2022-02-033,580.003,650.003,550.003,620.003,620.00105,831
2022-01-283,400.003,530.003,385.003,525.003,525.0091,013
2022-01-273,600.003,620.003,360.003,415.003,415.00177,365
2022-01-263,580.003,700.003,580.003,620.003,620.00130,727
2022-01-253,660.003,695.003,570.003,640.003,640.00181,946
2022-01-243,720.003,765.003,655.003,700.003,700.00151,702
2022-01-213,740.003,795.003,715.003,750.003,750.0086,097
2022-01-203,705.003,830.003,705.003,800.003,800.0069,003
2022-01-193,680.003,800.003,645.003,720.003,720.0097,912
2022-01-183,850.003,875.003,685.003,740.003,740.00145,131
2022-01-173,985.003,990.003,825.003,830.003,830.00297,021
2022-01-143,890.003,970.003,875.003,955.003,955.00309,559
2022-01-133,855.003,945.003,855.003,925.003,925.00335,972
2022-01-123,835.003,860.003,810.003,855.003,855.00121,394
2022-01-113,800.004,050.003,795.003,810.003,810.00962,939
2022-01-103,860.003,870.003,795.003,810.003,810.00137,086
2022-01-073,805.003,890.003,800.003,875.003,875.00250,470
2022-01-063,780.003,865.003,780.003,805.003,805.00165,298
2022-01-053,850.003,895.003,820.003,850.003,850.00180,135
2022-01-043,865.003,895.003,835.003,880.003,880.00298,623
2022-01-033,790.003,885.003,780.003,865.003,865.00399,321
2021-12-303,720.004,210.003,695.003,800.003,800.002,763,382
2021-12-293,670.003,745.003,670.003,720.003,720.0067,490
2021-12-283,705.003,820.003,690.003,690.003,690.00191,871
2021-12-273,740.003,760.003,715.003,735.003,735.0072,675
2021-12-243,785.003,805.003,740.003,740.003,740.0070,278
2021-12-233,835.003,855.003,760.003,785.003,785.00181,219
2021-12-223,795.003,840.003,750.003,840.003,840.00157,039
2021-12-213,720.003,870.003,695.003,780.003,780.00218,890
2021-12-203,800.003,805.003,705.003,715.003,715.00134,107
2021-12-173,765.003,820.003,765.003,800.003,800.00113,456
2021-12-163,880.003,880.003,755.003,825.003,825.00309,024
2021-12-153,780.003,855.003,770.003,830.003,830.00227,587
2021-12-143,805.003,825.003,755.003,770.003,770.00156,252
2021-12-133,790.003,850.003,730.003,805.003,805.00282,542
2021-12-103,700.003,800.003,685.003,790.003,790.00341,523
2021-12-093,705.003,730.003,695.003,720.003,720.00215,719
2021-12-083,660.003,750.003,640.003,720.003,720.00296,267
2021-12-073,670.003,695.003,630.003,640.003,640.00229,002
2021-12-063,765.003,765.003,645.003,670.003,670.00369,955
2021-12-034,080.004,230.003,760.003,775.003,775.004,354,560
2021-12-023,265.003,620.003,265.003,600.003,600.00525,935
2021-12-013,240.003,410.003,240.003,370.003,370.00152,657
2021-11-303,555.003,610.003,310.003,310.003,310.00323,973
2021-11-293,600.003,640.003,395.003,570.003,570.00157,270
2021-11-263,795.003,805.003,660.003,710.003,710.00132,414
2021-11-253,810.003,835.003,795.003,795.003,795.0051,159
2021-11-243,800.003,850.003,780.003,835.003,835.0069,632
2021-11-233,765.003,820.003,750.003,810.003,810.0071,790
← NewerPage 20 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.