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
2025-07-242,995.002,995.002,950.002,955.002,955.00298,195
2025-07-232,995.003,080.002,960.002,985.002,985.00716,660
2025-07-223,000.003,005.002,975.002,985.002,985.00157,237
2025-07-213,015.003,020.002,990.003,000.003,000.00160,422
2025-07-183,000.003,010.002,985.002,995.002,995.00179,203
2025-07-173,015.003,020.002,985.003,000.003,000.00144,590
2025-07-163,020.003,020.002,995.003,010.003,010.00173,627
2025-07-153,020.003,030.003,000.003,015.003,015.00123,630
2025-07-143,015.003,045.003,010.003,020.003,020.00147,838
2025-07-113,040.003,045.003,010.003,015.003,015.00206,163
2025-07-103,045.003,045.003,015.003,025.003,025.00140,514
2025-07-093,020.003,040.003,015.003,035.003,035.00106,492
2025-07-082,995.003,025.002,985.003,025.003,025.00157,050
2025-07-073,015.003,045.002,990.002,995.002,995.00294,626
2025-07-043,070.003,090.003,010.003,010.003,010.00325,149
2025-07-033,075.003,090.003,045.003,070.003,070.00328,792
2025-07-023,070.003,090.003,020.003,070.003,070.00397,498
2025-07-012,995.003,180.002,990.003,085.003,085.001,519,903
2025-06-302,955.003,015.002,935.002,995.002,995.00241,813
2025-06-272,995.002,995.002,945.002,955.002,955.00240,535
2025-06-263,050.003,050.002,930.002,970.002,970.00404,507
2025-06-253,055.003,065.003,030.003,040.003,040.00188,663
2025-06-243,025.003,060.003,020.003,055.003,055.00263,620
2025-06-233,010.003,060.003,010.003,020.003,020.00233,571
2025-06-203,025.003,085.003,020.003,065.003,065.00295,657
2025-06-193,025.003,055.003,015.003,030.003,030.00136,917
2025-06-183,040.003,055.003,015.003,025.003,025.00242,318
2025-06-173,020.003,045.003,000.003,035.003,035.00212,561
2025-06-162,985.003,040.002,945.003,020.003,020.00275,787
2025-06-133,015.003,020.002,955.002,990.002,990.00385,471
2025-06-123,025.003,060.003,010.003,015.003,015.00302,745
2025-06-113,055.003,065.003,010.003,035.003,035.00228,599
2025-06-103,090.003,105.003,050.003,060.003,060.00233,020
2025-06-093,030.003,090.003,030.003,085.003,085.00317,929
2025-06-053,035.003,050.002,975.003,025.003,025.00310,412
2025-06-042,970.003,035.002,960.003,035.003,035.00353,315
2025-06-022,930.002,960.002,925.002,950.002,950.00144,221
2025-05-302,955.002,975.002,920.002,935.002,935.00202,441
2025-05-292,940.002,965.002,930.002,935.002,935.00214,117
2025-05-282,965.002,970.002,935.002,940.002,940.00208,154
2025-05-272,960.002,985.002,920.002,945.002,945.00158,444
2025-05-262,995.003,010.002,960.002,960.002,960.00331,438
2025-05-233,055.003,055.002,990.002,995.002,995.00226,198
2025-05-223,040.003,050.003,010.003,020.003,020.00141,497
2025-05-213,035.003,055.003,005.003,050.003,050.00186,742
2025-05-203,015.003,055.003,010.003,010.003,010.00142,308
2025-05-193,045.003,065.003,000.003,020.003,020.00212,354
2025-05-163,060.003,100.003,000.003,025.003,025.00397,683
2025-05-153,085.003,105.003,060.003,060.003,060.00377,628
2025-05-143,080.003,155.003,075.003,085.003,085.00669,285
2025-05-133,380.003,380.003,065.003,080.003,080.001,507,853
2025-05-123,315.003,410.003,285.003,365.003,365.00736,513
2025-05-093,260.003,320.003,255.003,300.003,300.00391,711
2025-05-083,235.003,290.003,200.003,255.003,255.00336,824
2025-05-073,150.003,240.003,140.003,235.003,235.00441,368
2025-05-023,135.003,190.003,100.003,155.003,155.00595,248
2025-04-303,210.003,645.003,140.003,145.003,145.006,003,113
2025-04-293,125.003,220.003,120.003,205.003,205.00245,711
2025-04-283,185.003,220.003,115.003,130.003,130.00317,799
2025-04-253,185.003,230.003,180.003,200.003,200.00283,014
← NewerPage 6 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.