CJ Seafood Corp. Pfd. Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 21,900.00 | 21,900.00 | 20,800.00 | 20,800.00 | 20,800.00 | 329 |
| 2024-04-24 | 20,950.00 | 20,950.00 | 20,300.00 | 20,800.00 | 20,800.00 | 320 |
| 2024-04-23 | 21,050.00 | 21,050.00 | 20,350.00 | 20,400.00 | 20,400.00 | 55 |
| 2024-04-22 | 20,800.00 | 21,000.00 | 20,750.00 | 20,750.00 | 20,750.00 | 199 |
| 2024-04-19 | 21,200.00 | 21,200.00 | 19,840.00 | 20,850.00 | 20,850.00 | 101 |
| 2024-04-18 | 20,800.00 | 20,800.00 | 20,000.00 | 20,300.00 | 20,300.00 | 99 |
| 2024-04-17 | 19,700.00 | 20,300.00 | 19,700.00 | 19,730.00 | 19,730.00 | 95 |
| 2024-04-16 | 20,350.00 | 20,350.00 | 19,700.00 | 19,700.00 | 19,700.00 | 119 |
| 2024-04-15 | 21,350.00 | 21,350.00 | 20,050.00 | 20,050.00 | 20,050.00 | 161 |
| 2024-04-12 | 20,500.00 | 20,600.00 | 20,350.00 | 20,550.00 | 20,550.00 | 394 |
| 2024-04-11 | 20,750.00 | 20,800.00 | 20,500.00 | 20,500.00 | 20,500.00 | 69 |
| 2024-04-09 | 21,250.00 | 21,250.00 | 20,800.00 | 20,850.00 | 20,850.00 | 37 |
| 2024-04-08 | 20,300.00 | 21,150.00 | 20,300.00 | 21,000.00 | 21,000.00 | 69 |
| 2024-04-05 | 21,250.00 | 21,250.00 | 20,300.00 | 20,300.00 | 20,300.00 | 137 |
| 2024-04-04 | 21,000.00 | 21,000.00 | 20,800.00 | 20,950.00 | 20,950.00 | 211 |
| 2024-04-03 | 21,300.00 | 21,300.00 | 20,200.00 | 20,200.00 | 20,200.00 | 635 |
| 2024-04-02 | 20,600.00 | 20,600.00 | 20,150.00 | 20,600.00 | 20,600.00 | 213 |
| 2024-04-01 | 20,600.00 | 20,600.00 | 20,250.00 | 20,600.00 | 20,600.00 | 103 |
| 2024-03-29 | 20,650.00 | 20,650.00 | 20,250.00 | 20,600.00 | 20,600.00 | 21 |
| 2024-03-28 | 20,500.00 | 20,500.00 | 20,450.00 | 20,450.00 | 20,450.00 | 922 |
| 2024-03-27 | 20,300.00 | 20,300.00 | 20,050.00 | 20,300.00 | 20,300.00 | 781 |
| 2024-03-26 | 20,300.00 | 20,400.00 | 20,000.00 | 20,300.00 | 20,300.00 | 167 |
| 2024-03-25 | 20,250.00 | 20,300.00 | 19,880.00 | 20,300.00 | 20,300.00 | 107 |
| 2024-03-22 | 20,000.00 | 20,150.00 | 20,000.00 | 20,050.00 | 20,050.00 | 454 |
| 2024-03-21 | 21,100.00 | 21,100.00 | 19,980.00 | 19,980.00 | 19,980.00 | 1,002 |
| 2024-03-20 | 20,250.00 | 20,500.00 | 20,100.00 | 20,500.00 | 20,500.00 | 324 |
| 2024-03-19 | 20,200.00 | 20,650.00 | 20,200.00 | 20,600.00 | 20,600.00 | 327 |
| 2024-03-18 | 19,880.00 | 20,700.00 | 19,880.00 | 20,650.00 | 20,650.00 | 134 |
| 2024-03-15 | 19,700.00 | 20,000.00 | 19,600.00 | 19,950.00 | 19,950.00 | 897 |
| 2024-03-14 | 19,890.00 | 20,100.00 | 19,870.00 | 19,870.00 | 19,870.00 | 274 |
| 2024-03-13 | 20,300.00 | 20,300.00 | 19,800.00 | 19,950.00 | 19,950.00 | 171 |
| 2024-03-12 | 20,650.00 | 20,650.00 | 20,000.00 | 20,050.00 | 20,050.00 | 181 |
| 2024-03-11 | 20,000.00 | 20,150.00 | 20,000.00 | 20,150.00 | 20,150.00 | 446 |
| 2024-03-08 | 21,200.00 | 21,200.00 | 20,350.00 | 20,450.00 | 20,450.00 | 760 |
| 2024-03-07 | 21,200.00 | 21,200.00 | 20,600.00 | 20,700.00 | 20,700.00 | 173 |
| 2024-03-06 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 100 |
| 2024-03-05 | 20,750.00 | 21,450.00 | 20,600.00 | 21,000.00 | 21,000.00 | 246 |
| 2024-03-04 | 21,200.00 | 21,200.00 | 20,550.00 | 21,000.00 | 21,000.00 | 81 |
| 2024-02-29 | 21,250.00 | 21,250.00 | 20,700.00 | 21,200.00 | 21,200.00 | 389 |
| 2024-02-28 | 21,400.00 | 21,400.00 | 20,700.00 | 21,250.00 | 21,250.00 | 67 |
| 2024-02-27 | 21,100.00 | 21,100.00 | 20,600.00 | 21,000.00 | 21,000.00 | 327 |
| 2024-02-26 | 21,500.00 | 21,500.00 | 20,700.00 | 21,150.00 | 21,150.00 | 338 |
| 2024-02-23 | 20,800.00 | 21,400.00 | 20,800.00 | 21,050.00 | 21,050.00 | 100 |
| 2024-02-22 | 21,100.00 | 21,100.00 | 20,450.00 | 21,050.00 | 21,050.00 | 453 |
| 2024-02-21 | 20,550.00 | 21,150.00 | 20,550.00 | 20,750.00 | 20,750.00 | 571 |
| 2024-02-20 | 21,000.00 | 21,000.00 | 20,700.00 | 20,950.00 | 20,950.00 | 130 |
| 2024-02-19 | 21,000.00 | 21,000.00 | 20,650.00 | 21,000.00 | 21,000.00 | 352 |
| 2024-02-16 | 20,950.00 | 21,000.00 | 20,950.00 | 21,000.00 | 21,000.00 | 756 |
| 2024-02-15 | 21,000.00 | 21,000.00 | 20,200.00 | 20,950.00 | 20,950.00 | 90 |
| 2024-02-14 | 20,650.00 | 20,700.00 | 20,550.00 | 20,550.00 | 20,550.00 | 115 |
| 2024-02-13 | 21,200.00 | 21,200.00 | 20,650.00 | 20,700.00 | 20,700.00 | 121 |
| 2024-02-08 | 20,550.00 | 20,600.00 | 20,550.00 | 20,600.00 | 20,600.00 | 176 |
| 2024-02-07 | 20,400.00 | 20,450.00 | 20,200.00 | 20,450.00 | 20,450.00 | 18 |
| 2024-02-06 | 20,650.00 | 20,650.00 | 20,300.00 | 20,300.00 | 20,300.00 | 46 |
| 2024-02-05 | 21,300.00 | 21,300.00 | 20,500.00 | 20,950.00 | 20,950.00 | 137 |
| 2024-02-02 | 21,150.00 | 21,150.00 | 20,250.00 | 20,450.00 | 20,450.00 | 689 |
| 2024-02-01 | 21,300.00 | 21,300.00 | 20,100.00 | 20,550.00 | 20,550.00 | 273 |
| 2024-01-31 | 20,500.00 | 20,500.00 | 20,450.00 | 20,450.00 | 20,450.00 | 236 |
| 2024-01-30 | 20,450.00 | 20,450.00 | 20,200.00 | 20,250.00 | 20,250.00 | 195 |
| 2024-01-29 | 20,700.00 | 20,700.00 | 20,050.00 | 20,250.00 | 20,250.00 | 14 |
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.