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
2025-01-232,960.003,100.002,885.003,070.003,070.00818,736
2025-01-223,010.003,020.002,955.002,955.002,955.00203,608
2025-01-213,035.003,060.002,990.003,010.003,010.00111,088
2025-01-203,000.003,050.003,000.003,025.003,025.00135,659
2025-01-173,005.003,060.002,995.003,020.003,020.00132,831
2025-01-162,990.003,035.002,985.003,025.003,025.00146,175
2025-01-153,030.003,060.002,975.002,980.002,980.00115,467
2025-01-143,005.003,045.002,975.003,030.003,030.00142,719
2025-01-133,085.003,125.002,995.003,000.003,000.00242,794
2025-01-103,030.003,070.003,000.003,070.003,070.00254,657
2025-01-093,025.003,035.002,970.003,030.003,030.00197,127
2025-01-083,010.003,050.002,985.003,035.003,035.00277,933
2025-01-073,005.003,030.002,995.003,010.003,010.00173,396
2025-01-062,995.003,015.002,970.003,005.003,005.00311,564
2025-01-032,950.003,010.002,930.002,995.002,995.00286,338
2025-01-022,905.002,975.002,855.002,950.002,950.00388,497
2024-12-302,805.002,915.002,760.002,905.002,905.00416,502
2024-12-273,110.003,245.002,830.002,830.002,830.002,761,279
2024-12-263,205.003,275.003,095.003,150.003,150.00726,280
2024-12-243,050.003,195.003,020.003,170.003,170.00404,136
2024-12-233,045.003,120.002,975.003,040.003,040.00380,410
2024-12-203,125.003,125.003,005.003,035.003,035.00382,476
2024-12-193,105.003,155.003,065.003,100.003,100.00592,331
2024-12-183,230.003,260.003,140.003,170.003,170.00447,886
2024-12-173,095.003,330.003,020.003,265.003,265.002,041,925
2024-12-163,140.003,145.003,065.003,095.003,095.00537,911
2024-12-132,875.003,330.002,875.003,145.003,145.004,414,813
2024-12-122,920.002,930.002,855.002,900.002,900.00218,320
2024-12-112,845.002,935.002,820.002,915.002,915.00409,040
2024-12-102,690.002,845.002,690.002,840.002,840.00522,610
2024-12-092,700.002,740.002,530.002,725.002,725.00577,683
2024-12-062,805.002,845.002,705.002,755.002,755.00304,795
2024-12-052,910.002,925.002,845.002,850.002,850.00149,329
2024-12-042,835.002,965.002,835.002,915.002,915.00256,728
2024-12-032,800.002,950.002,800.002,945.002,945.00131,909
2024-12-022,915.002,930.002,830.002,835.002,835.00132,694
2024-11-292,960.002,975.002,895.002,905.002,905.00142,496
2024-11-282,995.003,030.002,965.002,975.002,975.00122,490
2024-11-273,025.003,030.002,950.002,990.002,990.00201,474
2024-11-262,945.003,010.002,930.003,005.003,005.00170,658
2024-11-252,905.002,965.002,905.002,950.002,950.00192,771
2024-11-222,905.002,950.002,885.002,900.002,900.00132,544
2024-11-212,925.002,950.002,890.002,900.002,900.0097,071
2024-11-202,905.002,975.002,900.002,925.002,925.00221,061
2024-11-192,930.002,930.002,865.002,905.002,905.00121,072
2024-11-182,870.002,940.002,840.002,895.002,895.00193,527
2024-11-152,740.002,895.002,720.002,895.002,895.00363,134
2024-11-142,785.002,840.002,755.002,765.002,765.00205,951
2024-11-132,815.002,900.002,780.002,790.002,790.00354,438
2024-11-122,955.003,005.002,870.002,870.002,870.00498,558
2024-11-113,145.003,155.003,005.003,005.003,005.00380,488
2024-11-083,145.003,210.003,125.003,145.003,145.00186,101
2024-11-073,150.003,180.003,115.003,150.003,150.00176,630
2024-11-063,180.003,245.003,120.003,150.003,150.00294,477
2024-11-053,160.003,350.003,160.003,175.003,175.00649,698
2024-11-043,165.003,210.003,150.003,185.003,185.00140,403
2024-11-013,160.003,200.003,150.003,170.003,170.00139,635
2024-10-313,160.003,230.003,140.003,195.003,195.00222,623
2024-10-303,225.003,230.003,165.003,185.003,185.00156,429
2024-10-293,165.003,195.003,125.003,185.003,185.00158,710
← NewerPage 8 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.