CJ Seafood Corp. Pfd. Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5,600.00 | 5,600.00 | 4,505.00 | 4,505.00 | 4,505.00 | 33,684 |
| 2026-10-15 | 4,250.00 | 5,520.00 | 4,250.00 | 5,520.00 | 5,520.00 | 10,096 |
| 2026-10-14 | 4,400.00 | 5,500.00 | 4,200.00 | 4,250.00 | 4,250.00 | 6,690 |
| 2026-10-13 | 4,600.00 | 4,600.00 | 4,400.00 | 4,400.00 | 4,400.00 | 3,985 |
| 2026-10-12 | 5,250.00 | 5,250.00 | 5,000.00 | 5,000.00 | 5,000.00 | 537 |
| 2026-10-08 | 5,440.00 | 5,600.00 | 5,260.00 | 5,260.00 | 5,260.00 | 2,659 |
| 2026-10-07 | 5,320.00 | 5,550.00 | 5,320.00 | 5,440.00 | 5,440.00 | 870 |
| 2026-10-06 | 5,700.00 | 5,840.00 | 5,500.00 | 5,630.00 | 5,630.00 | 1,174 |
| 2026-10-02 | 5,580.00 | 5,700.00 | 5,580.00 | 5,580.00 | 5,580.00 | 925 |
| 2026-10-01 | 5,850.00 | 5,850.00 | 5,750.00 | 5,820.00 | 5,820.00 | 908 |
| 2026-09-30 | 5,900.00 | 6,090.00 | 5,830.00 | 5,850.00 | 5,850.00 | 188 |
| 2026-09-29 | 6,100.00 | 6,100.00 | 5,670.00 | 5,950.00 | 5,950.00 | 1,037 |
| 2026-09-28 | 5,880.00 | 5,880.00 | 5,690.00 | 5,860.00 | 5,860.00 | 548 |
| 2026-09-23 | 6,300.00 | 6,300.00 | 5,870.00 | 5,880.00 | 5,880.00 | 629 |
| 2026-09-22 | 5,730.00 | 5,900.00 | 5,720.00 | 5,890.00 | 5,890.00 | 1,062 |
| 2026-09-21 | 5,630.00 | 5,900.00 | 5,630.00 | 5,660.00 | 5,660.00 | 2,175 |
| 2026-09-18 | 5,900.00 | 5,900.00 | 5,640.00 | 5,640.00 | 5,640.00 | 1,655 |
| 2026-09-17 | 5,850.00 | 5,900.00 | 5,850.00 | 5,900.00 | 5,900.00 | 1,330 |
| 2026-09-16 | 6,290.00 | 6,290.00 | 5,990.00 | 5,990.00 | 5,990.00 | 1,353 |
| 2026-09-15 | 6,310.00 | 6,360.00 | 6,250.00 | 6,290.00 | 6,290.00 | 1,139 |
| 2026-09-14 | 6,440.00 | 6,560.00 | 6,320.00 | 6,500.00 | 6,500.00 | 923 |
| 2026-09-11 | 6,200.00 | 6,600.00 | 6,110.00 | 6,590.00 | 6,590.00 | 1,258 |
| 2026-09-10 | 6,240.00 | 7,370.00 | 5,780.00 | 6,670.00 | 6,670.00 | 6,761 |
| 2026-09-09 | 6,360.00 | 6,360.00 | 6,230.00 | 6,240.00 | 6,240.00 | 556 |
| 2026-09-08 | 6,450.00 | 6,450.00 | 6,260.00 | 6,360.00 | 6,360.00 | 1,011 |
| 2026-09-07 | 6,530.00 | 6,530.00 | 6,430.00 | 6,440.00 | 6,440.00 | 2,192 |
| 2026-09-04 | 7,140.00 | 7,140.00 | 6,500.00 | 6,530.00 | 6,530.00 | 8,099 |
| 2026-09-03 | 6,320.00 | 6,520.00 | 6,300.00 | 6,520.00 | 6,520.00 | 3,008 |
| 2026-09-02 | 6,660.00 | 6,700.00 | 6,250.00 | 6,250.00 | 6,250.00 | 1,696 |
| 2026-09-01 | 7,000.00 | 7,000.00 | 6,660.00 | 6,740.00 | 6,740.00 | 4,335 |
| 2026-08-31 | 6,910.00 | 7,100.00 | 6,890.00 | 7,030.00 | 7,030.00 | 2,933 |
| 2026-08-28 | 7,990.00 | 7,990.00 | 6,950.00 | 7,200.00 | 7,200.00 | 646 |
| 2026-08-27 | 6,800.00 | 7,100.00 | 6,800.00 | 7,000.00 | 7,000.00 | 1,823 |
| 2026-08-26 | 6,700.00 | 6,850.00 | 6,600.00 | 6,650.00 | 6,650.00 | 1,247 |
| 2026-08-25 | 6,760.00 | 7,000.00 | 6,510.00 | 6,700.00 | 6,700.00 | 2,574 |
| 2026-08-24 | 6,880.00 | 6,880.00 | 6,620.00 | 6,650.00 | 6,650.00 | 2,632 |
| 2026-08-21 | 7,500.00 | 8,090.00 | 6,800.00 | 6,890.00 | 6,890.00 | 12,479 |
| 2026-08-20 | 6,400.00 | 6,670.00 | 6,330.00 | 6,660.00 | 6,660.00 | 3,707 |
| 2026-08-19 | 6,670.00 | 6,930.00 | 6,490.00 | 6,490.00 | 6,490.00 | 9,127 |
| 2026-08-18 | 7,370.00 | 7,490.00 | 6,570.00 | 6,670.00 | 6,670.00 | 21,719 |
| 2026-08-14 | 6,190.00 | 8,040.00 | 6,180.00 | 8,040.00 | 8,040.00 | 16,310 |
| 2026-08-13 | 6,060.00 | 6,190.00 | 5,970.00 | 6,190.00 | 6,190.00 | 1,609 |
| 2026-08-12 | 6,310.00 | 6,310.00 | 5,990.00 | 6,000.00 | 6,000.00 | 6,936 |
| 2026-08-11 | 6,240.00 | 6,470.00 | 6,030.00 | 6,470.00 | 6,470.00 | 5,106 |
| 2026-08-10 | 7,040.00 | 7,040.00 | 6,360.00 | 6,360.00 | 6,360.00 | 16,713 |
| 2026-08-07 | 7,500.00 | 8,080.00 | 6,900.00 | 7,250.00 | 7,250.00 | 7,431 |
| 2026-08-06 | 7,440.00 | 7,440.00 | 6,870.00 | 7,440.00 | 7,440.00 | 3,143 |
| 2026-08-05 | 7,420.00 | 7,900.00 | 7,320.00 | 7,370.00 | 7,370.00 | 7,791 |
| 2026-08-04 | 7,290.00 | 8,250.00 | 7,290.00 | 7,480.00 | 7,480.00 | 13,054 |
| 2026-08-03 | 7,500.00 | 8,750.00 | 6,980.00 | 7,520.00 | 7,520.00 | 18,844 |
| 2026-07-31 | 6,120.00 | 7,380.00 | 5,700.00 | 6,790.00 | 6,790.00 | 20,908 |
| 2026-07-30 | 4,970.00 | 6,520.00 | 4,970.00 | 6,520.00 | 6,520.00 | 18,246 |
| 2026-07-29 | 8,120.00 | 8,120.00 | 5,020.00 | 5,020.00 | 5,020.00 | 35,621 |
| 2026-07-28 | 6,100.00 | 6,920.00 | 6,100.00 | 6,920.00 | 6,920.00 | 17,398 |
| 2026-07-27 | 5,280.00 | 6,310.00 | 5,080.00 | 5,330.00 | 5,330.00 | 33,957 |
| 2026-07-24 | 6,000.00 | 6,780.00 | 6,000.00 | 6,780.00 | 6,780.00 | 31,875 |
| 2026-07-23 | 4,170.00 | 5,220.00 | 4,170.00 | 5,220.00 | 5,220.00 | 10,388 |
| 2026-07-22 | 4,450.00 | 4,450.00 | 4,020.00 | 4,020.00 | 4,020.00 | 5,482 |
| 2026-07-21 | 4,490.00 | 4,725.00 | 4,490.00 | 4,490.00 | 4,490.00 | 22,473 |
| 2026-07-20 | 6,410.00 | 6,410.00 | 6,410.00 | 6,410.00 | 6,410.00 | 0 |
Page 1 of 1 · 60 trading days
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.