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
2025-10-242,760.002,780.002,755.002,760.002,760.0064,105
2025-10-232,765.002,780.002,745.002,760.002,760.0077,082
2025-10-222,760.002,780.002,740.002,765.002,765.00105,712
2025-10-212,755.002,790.002,755.002,760.002,760.00108,937
2025-10-202,785.002,790.002,730.002,765.002,765.00140,918
2025-10-172,805.002,820.002,765.002,785.002,785.00141,954
2025-10-162,800.002,830.002,780.002,810.002,810.0098,929
2025-10-152,740.002,895.002,740.002,810.002,810.00494,559
2025-10-142,750.002,765.002,730.002,740.002,740.00128,412
2025-10-132,765.002,780.002,740.002,750.002,750.00127,829
2025-10-102,790.002,800.002,765.002,785.002,785.00114,663
2025-10-022,775.002,805.002,765.002,790.002,790.0069,959
2025-10-012,780.002,795.002,770.002,775.002,775.0047,375
2025-09-302,800.002,815.002,775.002,780.002,780.0072,857
2025-09-292,805.002,825.002,780.002,805.002,805.00111,542
2025-09-262,815.002,845.002,785.002,795.002,795.00168,173
2025-09-252,850.002,850.002,820.002,825.002,825.00109,099
2025-09-242,870.002,870.002,835.002,845.002,845.00126,613
2025-09-232,875.002,885.002,860.002,870.002,870.00131,519
2025-09-222,890.002,900.002,870.002,875.002,875.00136,162
2025-09-192,890.002,900.002,885.002,900.002,900.0074,689
2025-09-182,885.002,905.002,880.002,890.002,890.00124,969
2025-09-172,905.002,910.002,885.002,885.002,885.00117,756
2025-09-162,900.002,920.002,900.002,900.002,900.00138,362
2025-09-152,910.002,925.002,900.002,905.002,905.00150,572
2025-09-122,930.002,950.002,905.002,915.002,915.00306,897
2025-09-112,900.002,910.002,885.002,890.002,890.00102,976
2025-09-102,890.002,905.002,885.002,900.002,900.00145,026
2025-09-092,870.002,895.002,865.002,890.002,890.00185,750
2025-09-082,875.002,885.002,865.002,870.002,870.00159,805
2025-09-052,875.002,910.002,870.002,875.002,875.00112,911
2025-09-042,875.002,910.002,800.002,885.002,885.00128,516
2025-09-032,875.002,890.002,870.002,870.002,870.0067,869
2025-09-022,870.002,900.002,870.002,870.002,870.0073,964
2025-09-012,875.002,905.002,860.002,870.002,870.00141,586
2025-08-292,905.002,910.002,865.002,875.002,875.00131,102
2025-08-282,890.002,915.002,880.002,880.002,880.00148,699
2025-08-272,900.002,910.002,880.002,885.002,885.0090,126
2025-08-262,905.002,930.002,885.002,895.002,895.00132,089
2025-08-252,905.002,925.002,895.002,915.002,915.00190,134
2025-08-222,890.002,900.002,875.002,890.002,890.00190,930
2025-08-212,870.002,915.002,865.002,870.002,870.00405,399
2025-08-202,850.003,045.002,800.002,850.002,850.002,113,113
2025-08-192,870.002,885.002,845.002,855.002,855.00257,635
2025-08-182,905.002,910.002,870.002,885.002,885.00187,921
2025-08-142,895.002,925.002,895.002,920.002,920.00132,184
2025-08-132,935.002,950.002,875.002,905.002,905.00334,446
2025-08-123,015.003,045.002,900.002,925.002,925.00969,283
2025-08-113,070.003,135.002,955.003,000.003,000.002,401,582
2025-08-083,015.003,075.002,970.003,040.003,040.00591,763
2025-08-072,935.003,115.002,910.003,010.003,010.001,605,038
2025-08-062,875.002,930.002,870.002,915.002,915.00321,262
2025-08-052,905.002,920.002,875.002,875.002,875.00341,541
2025-08-042,880.002,905.002,840.002,875.002,875.00429,024
2025-08-012,940.003,125.002,855.002,880.002,880.004,175,446
2025-07-312,925.002,965.002,920.002,925.002,925.00128,940
2025-07-302,905.002,950.002,895.002,910.002,910.00146,951
2025-07-292,920.002,930.002,880.002,910.002,910.00103,892
2025-07-282,965.002,965.002,910.002,920.002,920.00174,049
2025-07-252,955.002,975.002,940.002,950.002,950.00175,335
← NewerPage 5 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.