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
2025-04-243,165.003,240.003,160.003,175.003,175.00373,581
2025-04-233,195.003,200.003,120.003,175.003,175.00406,035
2025-04-223,175.003,225.003,140.003,205.003,205.00363,834
2025-04-213,225.003,240.003,150.003,170.003,170.00270,570
2025-04-183,300.003,300.003,195.003,225.003,225.00487,272
2025-04-173,250.003,370.003,235.003,295.003,295.00953,726
2025-04-163,210.003,280.003,195.003,240.003,240.00569,232
2025-04-153,175.003,225.003,140.003,200.003,200.00410,468
2025-04-143,230.003,230.003,150.003,175.003,175.00467,347
2025-04-113,180.003,220.003,125.003,200.003,200.00649,631
2025-04-103,080.003,225.003,070.003,195.003,195.00947,731
2025-04-093,280.003,320.002,955.002,990.002,990.001,581,017
2025-04-083,070.003,365.003,065.003,305.003,305.002,359,790
2025-04-073,075.003,100.003,005.003,060.003,060.00445,106
2025-04-043,020.003,165.003,020.003,155.003,155.00468,822
2025-04-033,080.003,085.002,995.003,040.003,040.00240,288
2025-04-023,155.003,165.003,090.003,100.003,100.00159,876
2025-04-013,055.003,150.003,055.003,145.003,145.00373,465
2025-03-313,095.003,135.002,980.003,045.003,045.00336,711
2025-03-283,145.003,170.003,040.003,135.003,135.00330,322
2025-03-273,105.003,215.003,070.003,145.003,145.00304,357
2025-03-263,115.003,150.003,095.003,105.003,105.00156,919
2025-03-253,155.003,190.003,105.003,115.003,115.00198,503
2025-03-243,220.003,235.003,155.003,165.003,165.00227,925
2025-03-213,170.003,210.003,130.003,210.003,210.00294,507
2025-03-203,225.003,320.003,175.003,195.003,195.00840,850
2025-03-193,135.003,260.003,125.003,195.003,195.00835,581
2025-03-183,120.003,145.003,100.003,105.003,105.00124,604
2025-03-173,120.003,155.003,090.003,120.003,120.00149,828
2025-03-143,040.003,140.003,040.003,110.003,110.00306,653
2025-03-133,055.003,075.003,045.003,055.003,055.00131,805
2025-03-123,015.003,105.003,005.003,055.003,055.00222,458
2025-03-112,980.003,030.002,930.003,020.003,020.00188,812
2025-03-103,035.003,070.003,005.003,010.003,010.00267,043
2025-03-073,070.003,165.003,030.003,035.003,035.00382,523
2025-03-063,040.003,075.003,010.003,075.003,075.00320,918
2025-03-053,025.003,090.003,025.003,060.003,060.00269,704
2025-03-043,105.003,160.002,995.003,050.003,050.00267,597
2025-02-283,140.003,150.003,090.003,105.003,105.00267,016
2025-02-273,160.003,180.003,120.003,160.003,160.00181,368
2025-02-263,150.003,200.003,130.003,160.003,160.00229,896
2025-02-253,225.003,275.003,145.003,150.003,150.00526,159
2025-02-243,175.003,220.003,140.003,190.003,190.00537,610
2025-02-213,100.003,165.003,090.003,145.003,145.00296,403
2025-02-203,120.003,160.003,100.003,100.003,100.00243,460
2025-02-193,075.003,130.003,055.003,115.003,115.00273,290
2025-02-183,095.003,110.003,055.003,075.003,075.00171,260
2025-02-173,070.003,100.003,025.003,095.003,095.00195,533
2025-02-143,020.003,075.003,020.003,050.003,050.00168,450
2025-02-133,100.003,105.003,015.003,020.003,020.00242,532
2025-02-123,025.003,130.003,025.003,080.003,080.00330,540
2025-02-113,015.003,050.003,010.003,025.003,025.00102,096
2025-02-103,025.003,060.002,980.003,035.003,035.00175,292
2025-02-073,100.003,140.003,050.003,060.003,060.00352,098
2025-02-063,050.003,185.003,035.003,120.003,120.00663,492
2025-02-052,995.003,090.002,995.003,050.003,050.00406,086
2025-02-042,865.003,025.002,865.003,020.003,020.00408,046
2025-02-032,960.002,980.002,845.002,875.002,875.00294,885
2025-01-312,980.002,995.002,945.002,985.002,985.00137,006
2025-01-243,040.003,050.002,975.002,975.002,975.00360,419
← NewerPage 7 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.