Cj Seafood historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 3,780.00 | 3,835.00 | 3,755.00 | 3,765.00 | 3,765.00 | 78,422 |
| 2021-11-19 | 3,705.00 | 3,770.00 | 3,695.00 | 3,750.00 | 3,750.00 | 48,138 |
| 2021-11-18 | 3,745.00 | 3,750.00 | 3,690.00 | 3,725.00 | 3,725.00 | 66,165 |
| 2021-11-17 | 3,830.00 | 3,850.00 | 3,720.00 | 3,745.00 | 3,745.00 | 52,024 |
| 2021-11-16 | 3,760.00 | 3,850.00 | 3,750.00 | 3,795.00 | 3,795.00 | 60,392 |
| 2021-11-15 | 3,765.00 | 3,810.00 | 3,765.00 | 3,795.00 | 3,795.00 | 59,966 |
| 2021-11-12 | 3,685.00 | 3,775.00 | 3,670.00 | 3,760.00 | 3,760.00 | 61,434 |
| 2021-11-11 | 3,615.00 | 3,725.00 | 3,615.00 | 3,695.00 | 3,695.00 | 60,655 |
| 2021-11-10 | 3,760.00 | 3,795.00 | 3,675.00 | 3,705.00 | 3,705.00 | 140,872 |
| 2021-11-09 | 3,850.00 | 3,890.00 | 3,790.00 | 3,795.00 | 3,795.00 | 75,836 |
| 2021-11-08 | 3,795.00 | 3,875.00 | 3,765.00 | 3,870.00 | 3,870.00 | 58,138 |
| 2021-11-05 | 3,870.00 | 3,885.00 | 3,770.00 | 3,780.00 | 3,780.00 | 64,475 |
| 2021-11-04 | 3,915.00 | 3,945.00 | 3,850.00 | 3,850.00 | 3,850.00 | 72,704 |
| 2021-11-03 | 3,925.00 | 3,950.00 | 3,880.00 | 3,905.00 | 3,905.00 | 57,254 |
| 2021-11-02 | 3,870.00 | 3,925.00 | 3,845.00 | 3,925.00 | 3,925.00 | 58,169 |
| 2021-11-01 | 3,885.00 | 3,915.00 | 3,850.00 | 3,865.00 | 3,865.00 | 63,269 |
| 2021-10-29 | 3,935.00 | 3,955.00 | 3,870.00 | 3,885.00 | 3,885.00 | 67,301 |
| 2021-10-28 | 3,965.00 | 3,995.00 | 3,925.00 | 3,925.00 | 3,925.00 | 100,688 |
| 2021-10-27 | 4,010.00 | 4,010.00 | 3,945.00 | 3,960.00 | 3,960.00 | 87,990 |
| 2021-10-26 | 3,955.00 | 4,025.00 | 3,955.00 | 3,970.00 | 3,970.00 | 75,177 |
| 2021-10-25 | 3,945.00 | 3,980.00 | 3,905.00 | 3,970.00 | 3,970.00 | 92,018 |
| 2021-10-22 | 3,995.00 | 3,995.00 | 3,915.00 | 3,945.00 | 3,945.00 | 123,824 |
| 2021-10-21 | 3,975.00 | 4,045.00 | 3,945.00 | 3,995.00 | 3,995.00 | 141,828 |
| 2021-10-20 | 3,950.00 | 4,000.00 | 3,910.00 | 3,975.00 | 3,975.00 | 126,405 |
| 2021-10-19 | 3,885.00 | 3,975.00 | 3,885.00 | 3,945.00 | 3,945.00 | 90,922 |
| 2021-10-18 | 3,970.00 | 3,970.00 | 3,840.00 | 3,910.00 | 3,910.00 | 133,771 |
| 2021-10-15 | 3,895.00 | 4,065.00 | 3,835.00 | 3,960.00 | 3,960.00 | 434,589 |
| 2021-10-14 | 3,775.00 | 3,855.00 | 3,755.00 | 3,840.00 | 3,840.00 | 93,474 |
← NewerPage 21 of 21 · 1,228 trading days
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.