Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 011150.KO stock page

Cj Seafood historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-202,770.002,785.002,750.002,765.002,765.0095,709
2026-04-172,775.002,810.002,765.002,780.002,780.00198,715
2026-04-162,735.002,775.002,735.002,770.002,770.00192,489
2026-04-152,730.002,750.002,715.002,735.002,735.00134,079
2026-04-142,705.002,740.002,705.002,730.002,730.00151,751
2026-04-132,725.002,730.002,680.002,685.002,685.00150,286
2026-04-102,675.002,735.002,675.002,725.002,725.00182,248
2026-04-092,685.002,690.002,655.002,675.002,675.0069,140
2026-04-082,670.002,700.002,670.002,685.002,685.00150,294
2026-04-072,690.002,690.002,650.002,655.002,655.0061,394
2026-04-062,655.002,680.002,625.002,675.002,675.0057,550
2026-04-032,655.002,685.002,655.002,655.002,655.0069,619
2026-04-022,690.002,715.002,630.002,655.002,655.00178,159
2026-04-012,665.002,695.002,660.002,680.002,680.00106,506
2026-03-312,730.002,730.002,630.002,640.002,640.00141,265
2026-03-302,680.002,685.002,625.002,680.002,680.00110,797
2026-03-272,675.002,730.002,630.002,720.002,720.00156,859
2026-03-262,680.002,695.002,650.002,690.002,690.00197,533
2026-03-252,655.002,685.002,655.002,680.002,680.00118,685
2026-03-242,640.002,665.002,615.002,655.002,655.00117,061
2026-03-232,695.002,705.002,590.002,615.002,615.00227,833
2026-03-202,655.002,740.002,655.002,715.002,715.00146,350
2026-03-192,690.002,690.002,640.002,660.002,660.00134,538
2026-03-182,695.002,705.002,655.002,690.002,690.00218,519
2026-03-172,655.002,695.002,645.002,695.002,695.00104,480
2026-03-162,665.002,685.002,640.002,640.002,640.00107,843
2026-03-132,680.002,700.002,635.002,675.002,675.0083,921
2026-03-122,675.002,715.002,650.002,685.002,685.00133,647
2026-03-112,665.002,750.002,650.002,670.002,670.00220,471
2026-03-102,630.002,700.002,630.002,650.002,650.00184,735
2026-03-092,645.002,645.002,560.002,615.002,615.00224,300
2026-03-062,695.002,710.002,620.002,675.002,675.00185,704
2026-03-052,610.002,710.002,610.002,695.002,695.00289,056
2026-03-042,740.002,740.002,510.002,555.002,555.00943,234
2026-03-032,795.002,845.002,750.002,750.002,750.00384,695
2026-02-272,840.002,855.002,780.002,850.002,850.00433,168
2026-02-262,950.002,950.002,850.002,850.002,850.00490,939
2026-02-253,000.003,005.002,930.002,930.002,930.00436,632
2026-02-243,020.003,020.002,970.003,000.003,000.00428,235
2026-02-232,955.003,030.002,940.003,020.003,020.00866,553
2026-02-202,950.002,970.002,920.002,945.002,945.00380,695
2026-02-192,910.002,955.002,875.002,950.002,950.00558,392
2026-02-132,905.002,940.002,875.002,905.002,905.00402,085
2026-02-122,955.002,965.002,920.002,945.002,945.00370,663
2026-02-112,935.002,967.002,910.002,955.002,955.00489,422
2026-02-102,865.002,935.002,865.002,925.002,925.00699,663
2026-02-092,860.002,915.002,860.002,875.002,875.00525,680
2026-02-062,825.002,850.002,750.002,845.002,845.00414,558
2026-02-052,870.002,875.002,830.002,840.002,840.00383,742
2026-02-042,805.002,875.002,805.002,870.002,870.00445,274
2026-02-032,775.002,820.002,770.002,805.002,805.00236,733
2026-02-022,835.002,835.002,755.002,765.002,765.00447,186
2026-01-302,870.002,870.002,815.002,840.002,840.00299,927
2026-01-292,870.002,885.002,820.002,845.002,845.00719,464
2026-01-282,875.002,885.002,845.002,870.002,870.00439,303
2026-01-272,840.002,870.002,820.002,870.002,870.00401,729
2026-01-262,825.002,850.002,820.002,840.002,840.00338,102
2026-01-232,820.002,835.002,800.002,825.002,825.00216,893
2026-01-222,785.002,825.002,765.002,820.002,820.00274,897
2026-01-212,810.002,815.002,765.002,775.002,775.00254,533
← NewerPage 3 of 21 · 1,226 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.