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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 011150.KO stock page

Cj Seafood historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-212,810.002,815.002,765.002,775.002,775.00254,533
2026-01-202,770.002,835.002,765.002,820.002,820.00256,635
2026-01-192,790.002,800.002,750.002,770.002,770.00241,418
2026-01-162,815.002,830.002,785.002,790.002,790.00212,091
2026-01-152,825.002,825.002,780.002,800.002,800.00205,241
2026-01-142,805.002,835.002,785.002,820.002,820.00293,908
2026-01-132,800.002,835.002,780.002,800.002,800.00299,120
2026-01-122,845.002,850.002,795.002,825.002,825.00219,955
2026-01-092,770.002,860.002,765.002,845.002,845.00351,904
2026-01-082,850.002,855.002,760.002,770.002,770.00413,744
2026-01-072,855.002,880.002,805.002,840.002,840.00588,146
2026-01-062,870.003,140.002,835.002,855.002,855.002,934,671
2026-01-052,895.002,900.002,855.002,880.002,880.00485,105
2026-01-022,845.002,935.002,845.002,880.002,880.00877,718
2025-12-302,885.002,890.002,810.002,855.002,855.00892,173
2025-12-292,865.003,350.002,810.002,900.002,900.009,014,306
2025-12-262,895.002,920.002,815.002,845.002,845.00726,222
2025-12-242,915.002,995.002,895.002,905.002,905.001,259,005
2025-12-232,895.002,925.002,875.002,900.002,900.00691,529
2025-12-222,885.002,910.002,855.002,890.002,890.00485,793
2025-12-192,820.002,935.002,790.002,885.002,885.00891,071
2025-12-182,795.002,875.002,780.002,810.002,810.00787,731
2025-12-172,865.002,875.002,800.002,810.002,810.00875,086
2025-12-162,755.003,010.002,720.002,865.002,865.004,393,658
2025-12-152,835.002,840.002,740.002,755.002,755.00979,135
2025-12-122,735.002,745.002,705.002,720.002,720.00176,810
2025-12-112,680.002,745.002,680.002,720.002,720.00279,211
2025-12-102,680.002,695.002,675.002,675.002,675.00107,491
2025-12-092,695.002,700.002,680.002,690.002,690.00136,850
2025-12-082,700.002,725.002,685.002,695.002,695.00161,543
2025-12-052,720.002,725.002,695.002,700.002,700.00199,036
2025-12-042,730.002,740.002,690.002,710.002,710.00285,081
2025-12-032,720.002,765.002,705.002,735.002,735.00256,291
2025-12-022,725.002,735.002,700.002,720.002,720.00209,954
2025-12-012,725.002,755.002,710.002,725.002,725.00265,590
2025-11-282,690.002,735.002,685.002,730.002,730.00257,349
2025-11-272,735.002,750.002,690.002,690.002,690.00450,173
2025-11-262,720.002,755.002,680.002,750.002,750.00461,963
2025-11-252,740.002,785.002,690.002,710.002,710.00708,792
2025-11-242,760.002,855.002,735.002,740.002,740.001,429,678
2025-11-212,950.003,000.002,745.002,745.002,745.002,759,677
2025-11-202,850.003,090.002,820.002,870.002,870.009,849,179
2025-11-192,650.003,350.002,645.003,010.003,010.0019,953,090
2025-11-182,670.002,690.002,645.002,670.002,670.00116,570
2025-11-172,710.002,725.002,565.002,675.002,675.00120,351
2025-11-142,760.002,760.002,710.002,710.002,710.0059,856
2025-11-132,760.002,770.002,740.002,760.002,760.0054,149
2025-11-122,745.002,760.002,725.002,760.002,760.0096,048
2025-11-112,715.002,770.002,705.002,730.002,730.00162,984
2025-11-102,685.002,725.002,675.002,710.002,710.0089,663
2025-11-072,685.002,705.002,650.002,685.002,685.00111,565
2025-11-062,655.002,760.002,640.002,705.002,705.00170,533
2025-11-052,675.002,695.002,620.002,645.002,645.00222,374
2025-11-042,655.002,700.002,640.002,695.002,695.00142,217
2025-11-032,700.002,710.002,655.002,655.002,655.00204,959
2025-10-312,720.002,720.002,685.002,690.002,690.0098,216
2025-10-302,740.002,750.002,710.002,720.002,720.00171,139
2025-10-292,780.002,785.002,745.002,750.002,750.00123,904
2025-10-282,750.002,777.002,735.002,775.002,775.00142,565
2025-10-272,760.002,775.002,750.002,750.002,750.00121,536
← NewerPage 4 of 21 · 1,227 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.