Cj Seafood historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,786.00 | 1,798.00 | 1,752.00 | 1,798.00 | 1,798.00 | 21,986 |
| 2026-10-16 | 1,720.00 | 1,800.00 | 1,711.00 | 1,797.00 | 1,797.00 | 48,903 |
| 2026-10-15 | 1,804.00 | 1,804.00 | 1,701.00 | 1,720.00 | 1,720.00 | 69,411 |
| 2026-10-14 | 1,829.00 | 1,829.00 | 1,785.00 | 1,791.00 | 1,791.00 | 36,706 |
| 2026-10-13 | 1,805.00 | 1,827.00 | 1,769.00 | 1,787.00 | 1,787.00 | 46,570 |
| 2026-10-12 | 1,835.00 | 1,877.00 | 1,829.00 | 1,829.00 | 1,829.00 | 49,960 |
| 2026-10-08 | 1,874.00 | 1,889.00 | 1,865.00 | 1,877.00 | 1,877.00 | 47,099 |
| 2026-10-07 | 1,872.00 | 1,895.00 | 1,870.00 | 1,872.00 | 1,872.00 | 43,631 |
| 2026-10-06 | 1,888.00 | 1,895.00 | 1,864.00 | 1,881.00 | 1,881.00 | 64,593 |
| 2026-10-02 | 1,901.00 | 1,905.00 | 1,882.00 | 1,887.00 | 1,887.00 | 21,685 |
| 2026-10-01 | 1,903.00 | 1,907.00 | 1,889.00 | 1,901.00 | 1,901.00 | 25,006 |
| 2026-09-30 | 1,923.00 | 1,923.00 | 1,887.00 | 1,903.00 | 1,903.00 | 20,225 |
| 2026-09-29 | 1,892.00 | 1,924.00 | 1,885.00 | 1,900.00 | 1,900.00 | 6,601 |
| 2026-09-28 | 1,867.00 | 1,927.00 | 1,860.00 | 1,903.00 | 1,903.00 | 23,022 |
| 2026-09-23 | 1,900.00 | 1,907.00 | 1,866.00 | 1,876.00 | 1,876.00 | 29,134 |
| 2026-09-22 | 1,886.00 | 1,907.00 | 1,870.00 | 1,878.00 | 1,878.00 | 28,796 |
| 2026-09-21 | 1,900.00 | 1,900.00 | 1,873.00 | 1,892.00 | 1,892.00 | 41,363 |
| 2026-09-18 | 1,970.00 | 1,970.00 | 1,895.00 | 1,900.00 | 1,900.00 | 38,088 |
| 2026-09-17 | 1,935.00 | 1,935.00 | 1,900.00 | 1,929.00 | 1,929.00 | 28,682 |
| 2026-09-16 | 1,955.00 | 1,964.00 | 1,913.00 | 1,926.00 | 1,926.00 | 30,441 |
| 2026-09-15 | 1,985.00 | 1,997.00 | 1,953.00 | 1,955.00 | 1,955.00 | 86,712 |
| 2026-09-14 | 2,005.00 | 2,005.00 | 1,987.00 | 1,987.00 | 1,987.00 | 26,839 |
| 2026-09-11 | 2,010.00 | 2,030.00 | 1,996.00 | 2,005.00 | 2,005.00 | 31,019 |
| 2026-09-10 | 1,986.00 | 2,025.00 | 1,986.00 | 2,015.00 | 2,015.00 | 26,534 |
| 2026-09-09 | 1,999.00 | 2,015.00 | 1,986.00 | 1,986.00 | 1,986.00 | 22,125 |
| 2026-09-08 | 2,015.00 | 2,030.00 | 1,999.00 | 1,999.00 | 1,999.00 | 38,600 |
| 2026-09-07 | 1,994.00 | 2,020.00 | 1,983.00 | 2,020.00 | 2,020.00 | 34,357 |
| 2026-09-04 | 1,991.00 | 2,010.00 | 1,991.00 | 1,994.00 | 1,994.00 | 31,198 |
| 2026-09-03 | 1,990.00 | 2,030.00 | 1,989.00 | 2,005.00 | 2,005.00 | 24,535 |
| 2026-09-02 | 2,050.00 | 2,050.00 | 1,997.00 | 2,000.00 | 2,000.00 | 49,586 |
| 2026-09-01 | 2,030.00 | 2,060.00 | 2,025.00 | 2,050.00 | 2,050.00 | 28,144 |
| 2026-08-31 | 2,050.00 | 2,060.00 | 2,015.00 | 2,050.00 | 2,050.00 | 31,634 |
| 2026-08-28 | 2,030.00 | 2,055.00 | 2,010.00 | 2,050.00 | 2,050.00 | 59,874 |
| 2026-08-27 | 2,010.00 | 2,035.00 | 2,005.00 | 2,030.00 | 2,030.00 | 37,611 |
| 2026-08-26 | 2,050.00 | 2,055.00 | 1,990.00 | 2,015.00 | 2,015.00 | 89,335 |
| 2026-08-25 | 2,015.00 | 2,035.00 | 1,991.00 | 2,035.00 | 2,035.00 | 56,022 |
| 2026-08-24 | 2,000.00 | 2,040.00 | 1,995.00 | 2,035.00 | 2,035.00 | 100,521 |
| 2026-08-21 | 2,020.00 | 2,025.00 | 1,977.00 | 2,015.00 | 2,015.00 | 48,085 |
| 2026-08-20 | 2,030.00 | 2,055.00 | 1,977.00 | 2,020.00 | 2,020.00 | 23,823 |
| 2026-08-19 | 2,015.00 | 2,020.00 | 1,975.00 | 1,975.00 | 1,975.00 | 47,139 |
| 2026-08-18 | 2,025.00 | 2,035.00 | 1,996.00 | 2,015.00 | 2,015.00 | 66,251 |
| 2026-08-14 | 2,020.00 | 2,050.00 | 2,010.00 | 2,045.00 | 2,045.00 | 27,709 |
| 2026-08-13 | 2,075.00 | 2,080.00 | 2,020.00 | 2,040.00 | 2,040.00 | 49,864 |
| 2026-08-12 | 2,065.00 | 2,100.00 | 2,060.00 | 2,075.00 | 2,075.00 | 35,182 |
| 2026-08-11 | 2,040.00 | 2,090.00 | 2,040.00 | 2,065.00 | 2,065.00 | 60,341 |
| 2026-08-10 | 2,005.00 | 2,055.00 | 1,999.00 | 2,055.00 | 2,055.00 | 92,826 |
| 2026-08-07 | 2,025.00 | 2,050.00 | 1,993.00 | 2,015.00 | 2,015.00 | 118,030 |
| 2026-08-06 | 2,025.00 | 2,040.00 | 2,000.00 | 2,025.00 | 2,025.00 | 32,722 |
| 2026-08-05 | 2,005.00 | 2,045.00 | 1,995.00 | 2,005.00 | 2,005.00 | 45,308 |
| 2026-08-04 | 1,960.00 | 2,020.00 | 1,960.00 | 2,000.00 | 2,000.00 | 37,769 |
| 2026-08-03 | 1,915.00 | 1,998.00 | 1,915.00 | 1,960.00 | 1,960.00 | 37,220 |
| 2026-07-31 | 1,896.00 | 1,933.00 | 1,896.00 | 1,932.00 | 1,932.00 | 25,248 |
| 2026-07-30 | 1,710.00 | 1,925.00 | 1,710.00 | 1,894.00 | 1,894.00 | 67,740 |
| 2026-07-29 | 2,000.00 | 2,015.00 | 1,732.00 | 1,860.00 | 1,860.00 | 127,547 |
| 2026-07-28 | 2,005.00 | 2,020.00 | 1,956.00 | 1,958.00 | 1,958.00 | 72,398 |
| 2026-07-27 | 2,015.00 | 2,080.00 | 2,005.00 | 2,025.00 | 2,025.00 | 47,236 |
| 2026-07-24 | 1,991.00 | 2,055.00 | 1,989.00 | 2,015.00 | 2,015.00 | 81,652 |
| 2026-07-23 | 1,982.00 | 2,045.00 | 1,982.00 | 1,991.00 | 1,991.00 | 55,629 |
| 2026-07-22 | 1,993.00 | 2,020.00 | 1,982.00 | 1,996.00 | 1,996.00 | 51,349 |
| 2026-07-21 | 1,970.00 | 2,040.00 | 1,970.00 | 2,005.00 | 2,005.00 | 60,807 |
Page 1 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.