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
2024-10-283,070.003,185.003,065.003,165.003,165.00232,500
2024-10-253,090.003,105.003,030.003,080.003,080.00220,722
2024-10-243,120.003,135.003,075.003,090.003,090.00187,455
2024-10-233,125.003,170.003,065.003,155.003,155.00236,394
2024-10-223,170.003,485.003,065.003,110.003,110.00736,915
2024-10-213,130.003,210.003,110.003,170.003,170.00304,152
2024-10-183,155.003,190.003,120.003,120.003,120.00353,212
2024-10-173,260.003,280.003,175.003,185.003,185.00442,904
2024-10-163,400.003,735.003,245.003,250.003,250.003,775,622
2024-10-153,260.003,405.003,235.003,315.003,315.00583,924
2024-10-143,240.003,270.003,150.003,245.003,245.00157,354
2024-10-113,300.003,330.003,225.003,230.003,230.00228,077
2024-10-103,270.003,355.003,270.003,300.003,300.00176,547
2024-10-083,375.003,385.003,265.003,265.003,265.00257,632
2024-10-073,325.003,385.003,320.003,370.003,370.00204,351
2024-10-043,320.003,365.003,315.003,320.003,320.00186,137
2024-10-023,400.003,425.003,350.003,350.003,350.00214,383
2024-09-303,510.003,520.003,440.003,470.003,470.00210,072
2024-09-273,515.003,525.003,470.003,505.003,505.00365,815
2024-09-263,380.003,495.003,380.003,485.003,485.00491,986
2024-09-253,415.003,480.003,365.003,365.003,365.00340,802
2024-09-243,375.003,430.003,375.003,415.003,415.00259,748
2024-09-233,365.003,490.003,335.003,375.003,375.00785,741
2024-09-203,280.003,460.003,280.003,340.003,340.001,305,735
2024-09-193,345.003,555.003,235.003,280.003,280.002,651,518
2024-09-133,380.003,425.003,295.003,330.003,330.00179,265
2024-09-123,240.003,375.003,240.003,355.003,355.00282,137
2024-09-113,350.003,350.003,205.003,225.003,225.00215,959
2024-09-103,295.003,330.003,210.003,225.003,225.00182,477
2024-09-093,095.003,305.003,095.003,295.003,295.00242,648
2024-09-063,240.003,285.003,150.003,220.003,220.00247,535
2024-09-053,290.003,435.003,235.003,260.003,260.00324,314
2024-09-043,335.003,350.003,220.003,280.003,280.00516,012
2024-09-033,485.003,660.003,460.003,465.003,465.001,299,170
2024-09-023,440.003,950.003,385.003,525.003,525.003,715,953
2024-08-303,330.003,400.003,330.003,390.003,390.00191,661
2024-08-293,365.003,365.003,300.003,330.003,330.00306,021
2024-08-283,470.003,500.003,370.003,390.003,390.00273,392
2024-08-273,405.003,470.003,345.003,470.003,470.00396,653
2024-08-263,500.003,515.003,385.003,435.003,435.00421,571
2024-08-233,505.003,570.003,470.003,500.003,500.00315,751
2024-08-223,625.003,640.003,520.003,535.003,535.00320,139
2024-08-213,675.003,700.003,570.003,615.003,615.00386,321
2024-08-203,670.003,740.003,650.003,710.003,710.00299,904
2024-08-193,750.003,755.003,650.003,675.003,675.00443,565
2024-08-163,870.003,915.003,735.003,750.003,750.00693,360
2024-08-143,830.003,990.003,830.003,850.003,850.00655,537
2024-08-134,005.004,200.003,630.003,800.003,800.001,991,947
2024-08-123,920.004,100.003,830.004,050.004,050.001,055,373
2024-08-093,735.004,390.003,735.003,920.003,920.0011,753,480
2024-08-083,700.003,750.003,580.003,650.003,650.00498,640
2024-08-073,665.004,030.003,665.003,775.003,775.002,452,393
2024-08-063,420.003,740.003,400.003,665.003,665.00975,683
2024-08-053,760.003,795.003,270.003,420.003,420.001,067,423
2024-08-023,995.004,000.003,825.003,865.003,865.00582,605
2024-08-014,075.004,170.004,050.004,060.004,060.00469,921
2024-07-313,990.004,100.003,965.004,095.004,095.00468,537
2024-07-304,085.004,115.003,995.004,030.004,030.00401,066
2024-07-294,030.004,160.004,015.004,080.004,080.00503,327
2024-07-264,020.004,140.004,020.004,050.004,050.00500,802
← NewerPage 9 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.