CJ Seafood Corp. Pfd. Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 21,050.00 | 21,250.00 | 20,800.00 | 21,250.00 | 21,250.00 | 433 |
| 2024-07-23 | 20,850.00 | 21,050.00 | 20,700.00 | 21,050.00 | 21,050.00 | 65 |
| 2024-07-22 | 21,200.00 | 21,200.00 | 20,700.00 | 20,900.00 | 20,900.00 | 84 |
| 2024-07-19 | 21,000.00 | 21,000.00 | 20,700.00 | 21,000.00 | 21,000.00 | 22 |
| 2024-07-18 | 21,200.00 | 21,200.00 | 20,700.00 | 21,000.00 | 21,000.00 | 440 |
| 2024-07-17 | 22,050.00 | 22,050.00 | 21,050.00 | 21,050.00 | 21,050.00 | 1,273 |
| 2024-07-16 | 21,650.00 | 21,800.00 | 21,650.00 | 21,800.00 | 21,800.00 | 287 |
| 2024-07-15 | 22,200.00 | 22,200.00 | 21,550.00 | 21,650.00 | 21,650.00 | 416 |
| 2024-07-12 | 21,750.00 | 22,800.00 | 21,750.00 | 22,200.00 | 22,200.00 | 212 |
| 2024-07-11 | 22,500.00 | 22,500.00 | 21,950.00 | 22,000.00 | 22,000.00 | 126 |
| 2024-07-10 | 22,450.00 | 22,450.00 | 21,800.00 | 21,950.00 | 21,950.00 | 144 |
| 2024-07-09 | 21,950.00 | 22,450.00 | 21,800.00 | 22,450.00 | 22,450.00 | 757 |
| 2024-07-08 | 22,250.00 | 23,300.00 | 22,000.00 | 22,200.00 | 22,200.00 | 3,676 |
| 2024-07-05 | 21,350.00 | 21,750.00 | 21,350.00 | 21,550.00 | 21,550.00 | 671 |
| 2024-07-04 | 21,700.00 | 21,700.00 | 21,500.00 | 21,500.00 | 21,500.00 | 618 |
| 2024-07-03 | 22,050.00 | 22,050.00 | 21,100.00 | 21,350.00 | 21,350.00 | 1,879 |
| 2024-07-02 | 21,850.00 | 22,250.00 | 21,500.00 | 22,100.00 | 22,100.00 | 2,143 |
| 2024-07-01 | 22,200.00 | 22,200.00 | 21,400.00 | 21,450.00 | 21,450.00 | 1,197 |
| 2024-06-28 | 21,450.00 | 21,850.00 | 21,400.00 | 21,400.00 | 21,400.00 | 821 |
| 2024-06-27 | 21,500.00 | 21,500.00 | 21,200.00 | 21,450.00 | 21,450.00 | 1,202 |
| 2024-06-26 | 21,900.00 | 21,900.00 | 21,500.00 | 21,700.00 | 21,700.00 | 1,056 |
| 2024-06-25 | 21,950.00 | 21,950.00 | 21,550.00 | 21,900.00 | 21,900.00 | 587 |
| 2024-06-24 | 22,100.00 | 22,150.00 | 21,200.00 | 21,950.00 | 21,950.00 | 1,174 |
| 2024-06-21 | 22,100.00 | 22,200.00 | 21,800.00 | 21,950.00 | 21,950.00 | 2,401 |
| 2024-06-20 | 22,300.00 | 22,500.00 | 22,100.00 | 22,100.00 | 22,100.00 | 2,782 |
| 2024-06-19 | 22,750.00 | 22,750.00 | 21,950.00 | 22,550.00 | 22,550.00 | 5,286 |
| 2024-06-18 | 22,850.00 | 23,400.00 | 22,400.00 | 22,900.00 | 22,900.00 | 5,004 |
| 2024-06-17 | 24,000.00 | 24,000.00 | 22,300.00 | 23,100.00 | 23,100.00 | 6,942 |
| 2024-06-14 | 22,250.00 | 26,850.00 | 22,100.00 | 24,900.00 | 24,900.00 | 27,695 |
| 2024-06-13 | 21,550.00 | 22,100.00 | 21,550.00 | 21,700.00 | 21,700.00 | 976 |
| 2024-06-12 | 21,600.00 | 21,900.00 | 21,550.00 | 21,650.00 | 21,650.00 | 488 |
| 2024-06-11 | 22,050.00 | 22,100.00 | 21,650.00 | 21,950.00 | 21,950.00 | 234 |
| 2024-06-10 | 22,350.00 | 23,200.00 | 21,700.00 | 21,900.00 | 21,900.00 | 1,834 |
| 2024-06-07 | 23,000.00 | 24,000.00 | 21,700.00 | 23,000.00 | 23,000.00 | 6,354 |
| 2024-06-05 | 22,300.00 | 23,100.00 | 21,850.00 | 22,000.00 | 22,000.00 | 591 |
| 2024-06-04 | 23,400.00 | 23,400.00 | 21,650.00 | 22,300.00 | 22,300.00 | 2,246 |
| 2024-06-03 | 21,050.00 | 23,500.00 | 21,050.00 | 23,400.00 | 23,400.00 | 4,107 |
| 2024-05-31 | 20,700.00 | 21,200.00 | 20,700.00 | 20,850.00 | 20,850.00 | 1,590 |
| 2024-05-30 | 21,200.00 | 21,350.00 | 21,050.00 | 21,050.00 | 21,050.00 | 1,223 |
| 2024-05-29 | 22,200.00 | 22,200.00 | 21,200.00 | 21,200.00 | 21,200.00 | 4,705 |
| 2024-05-28 | 23,900.00 | 24,600.00 | 22,650.00 | 22,800.00 | 22,800.00 | 4,458 |
| 2024-05-27 | 23,200.00 | 23,500.00 | 22,700.00 | 23,300.00 | 23,300.00 | 4,066 |
| 2024-05-24 | 22,050.00 | 25,100.00 | 22,050.00 | 23,200.00 | 23,200.00 | 14,052 |
| 2024-05-23 | 22,350.00 | 22,900.00 | 21,900.00 | 22,450.00 | 22,450.00 | 523 |
| 2024-05-22 | 22,150.00 | 22,400.00 | 21,550.00 | 22,350.00 | 22,350.00 | 809 |
| 2024-05-21 | 22,400.00 | 22,400.00 | 22,150.00 | 22,150.00 | 22,150.00 | 1,242 |
| 2024-05-20 | 23,000.00 | 23,100.00 | 22,500.00 | 22,500.00 | 22,500.00 | 5,194 |
| 2024-05-17 | 24,350.00 | 25,800.00 | 23,100.00 | 23,100.00 | 23,100.00 | 13,705 |
| 2024-05-16 | 22,550.00 | 24,250.00 | 22,550.00 | 24,250.00 | 24,250.00 | 7,077 |
| 2024-05-14 | 22,600.00 | 23,350.00 | 22,500.00 | 23,200.00 | 23,200.00 | 396 |
| 2024-05-13 | 22,850.00 | 22,900.00 | 22,850.00 | 22,850.00 | 22,850.00 | 1,131 |
| 2024-05-10 | 22,100.00 | 23,000.00 | 21,700.00 | 22,850.00 | 22,850.00 | 1,193 |
| 2024-05-09 | 22,400.00 | 22,400.00 | 21,500.00 | 22,100.00 | 22,100.00 | 1,663 |
| 2024-05-08 | 23,150.00 | 23,150.00 | 22,100.00 | 22,200.00 | 22,200.00 | 192 |
| 2024-05-07 | 21,900.00 | 22,200.00 | 21,850.00 | 22,200.00 | 22,200.00 | 2,811 |
| 2024-05-03 | 21,000.00 | 21,450.00 | 21,000.00 | 21,450.00 | 21,450.00 | 690 |
| 2024-05-02 | 20,850.00 | 21,050.00 | 20,850.00 | 21,000.00 | 21,000.00 | 56 |
| 2024-04-30 | 20,500.00 | 21,050.00 | 20,500.00 | 21,050.00 | 21,050.00 | 180 |
| 2024-04-29 | 21,950.00 | 21,950.00 | 20,500.00 | 20,800.00 | 20,800.00 | 199 |
| 2024-04-26 | 21,950.00 | 21,950.00 | 20,550.00 | 20,800.00 | 20,800.00 | 52 |
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.