CJ Seafood Corp. Pfd. Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 19,660.00 | 20,500.00 | 19,660.00 | 20,300.00 | 20,300.00 | 763 |
| 2024-01-25 | 20,050.00 | 20,500.00 | 20,050.00 | 20,500.00 | 20,500.00 | 462 |
| 2024-01-24 | 20,700.00 | 21,000.00 | 20,050.00 | 20,500.00 | 20,500.00 | 307 |
| 2024-01-23 | 20,950.00 | 21,700.00 | 20,950.00 | 21,200.00 | 21,200.00 | 251 |
| 2024-01-22 | 20,200.00 | 21,300.00 | 20,200.00 | 21,300.00 | 21,300.00 | 305 |
| 2024-01-19 | 21,250.00 | 21,300.00 | 21,000.00 | 21,300.00 | 21,300.00 | 162 |
| 2024-01-18 | 21,300.00 | 21,650.00 | 21,250.00 | 21,250.00 | 21,250.00 | 1,172 |
| 2024-01-17 | 21,000.00 | 21,550.00 | 21,000.00 | 21,300.00 | 21,300.00 | 396 |
| 2024-01-16 | 21,600.00 | 21,600.00 | 20,850.00 | 21,300.00 | 21,300.00 | 800 |
| 2024-01-15 | 21,250.00 | 21,500.00 | 21,050.00 | 21,500.00 | 21,500.00 | 118 |
| 2024-01-12 | 21,000.00 | 21,750.00 | 21,000.00 | 21,250.00 | 21,250.00 | 147 |
| 2024-01-11 | 22,000.00 | 22,000.00 | 21,300.00 | 21,650.00 | 21,650.00 | 276 |
| 2024-01-10 | 21,600.00 | 21,600.00 | 20,900.00 | 21,300.00 | 21,300.00 | 557 |
| 2024-01-09 | 21,550.00 | 21,950.00 | 21,150.00 | 21,700.00 | 21,700.00 | 129 |
| 2024-01-08 | 21,400.00 | 21,500.00 | 21,300.00 | 21,500.00 | 21,500.00 | 533 |
| 2024-01-05 | 21,700.00 | 21,700.00 | 21,400.00 | 21,500.00 | 21,500.00 | 253 |
| 2024-01-04 | 21,400.00 | 21,850.00 | 21,400.00 | 21,700.00 | 21,700.00 | 142 |
| 2024-01-03 | 21,450.00 | 21,650.00 | 21,300.00 | 21,650.00 | 21,650.00 | 421 |
| 2024-01-02 | 21,550.00 | 21,800.00 | 20,900.00 | 21,550.00 | 21,550.00 | 1,695 |
| 2023-12-28 | 22,050.00 | 22,900.00 | 21,650.00 | 21,850.00 | 21,850.00 | 3,308 |
| 2023-12-27 | 21,650.00 | 22,650.00 | 21,550.00 | 22,650.00 | 22,650.00 | 2,182 |
| 2023-12-26 | 22,950.00 | 22,950.00 | 22,500.00 | 22,500.00 | 22,500.00 | 798 |
| 2023-12-22 | 22,550.00 | 22,550.00 | 21,400.00 | 22,300.00 | 22,300.00 | 1,895 |
| 2023-12-21 | 22,100.00 | 22,450.00 | 21,350.00 | 22,400.00 | 22,400.00 | 999 |
| 2023-12-20 | 22,000.00 | 22,200.00 | 22,000.00 | 22,100.00 | 22,100.00 | 2,773 |
| 2023-12-19 | 23,900.00 | 23,900.00 | 22,550.00 | 22,600.00 | 22,600.00 | 1,485 |
| 2023-12-18 | 23,850.00 | 23,850.00 | 23,300.00 | 23,400.00 | 23,400.00 | 1,410 |
| 2023-12-15 | 23,000.00 | 24,150.00 | 22,650.00 | 23,850.00 | 23,850.00 | 1,596 |
| 2023-12-14 | 24,300.00 | 24,300.00 | 23,200.00 | 23,300.00 | 23,300.00 | 1,671 |
| 2023-12-13 | 24,050.00 | 24,100.00 | 23,200.00 | 23,600.00 | 23,600.00 | 1,080 |
| 2023-12-12 | 24,000.00 | 24,000.00 | 23,150.00 | 23,600.00 | 23,600.00 | 3,704 |
| 2023-12-11 | 25,550.00 | 25,700.00 | 24,000.00 | 24,000.00 | 24,000.00 | 4,957 |
| 2023-12-08 | 27,550.00 | 27,550.00 | 25,250.00 | 25,600.00 | 25,600.00 | 11,955 |
| 2023-12-07 | 23,550.00 | 30,550.00 | 23,550.00 | 30,550.00 | 30,550.00 | 24,157 |
| 2023-12-06 | 22,400.00 | 23,750.00 | 22,000.00 | 23,500.00 | 23,500.00 | 1,924 |
| 2023-12-05 | 23,100.00 | 23,100.00 | 22,400.00 | 22,450.00 | 22,450.00 | 3,040 |
| 2023-12-04 | 26,900.00 | 27,950.00 | 24,800.00 | 24,800.00 | 24,800.00 | 6,130 |
| 2023-12-01 | 24,000.00 | 26,400.00 | 23,050.00 | 25,800.00 | 25,800.00 | 8,365 |
| 2023-11-30 | 20,600.00 | 23,400.00 | 20,550.00 | 23,000.00 | 23,000.00 | 7,758 |
| 2023-11-29 | 16,800.00 | 21,900.00 | 16,800.00 | 21,200.00 | 21,200.00 | 3,947 |
| 2023-11-28 | 20,350.00 | 22,800.00 | 20,350.00 | 22,550.00 | 22,550.00 | 4,673 |
| 2023-11-27 | 22,300.00 | 22,850.00 | 20,350.00 | 20,350.00 | 20,350.00 | 4,719 |
| 2023-11-24 | 22,150.00 | 22,150.00 | 21,650.00 | 21,800.00 | 21,800.00 | 3,368 |
| 2023-11-23 | 23,800.00 | 23,800.00 | 22,900.00 | 22,950.00 | 22,950.00 | 7,604 |
| 2023-11-22 | 27,350.00 | 29,100.00 | 23,850.00 | 25,200.00 | 25,200.00 | 33,040 |
| 2023-11-21 | 20,050.00 | 25,350.00 | 20,050.00 | 25,350.00 | 25,350.00 | 20,281 |
| 2023-11-20 | 19,500.00 | 19,800.00 | 19,500.00 | 19,510.00 | 19,510.00 | 194 |
| 2023-11-17 | 21,500.00 | 21,500.00 | 19,460.00 | 19,460.00 | 19,460.00 | 424 |
| 2023-11-16 | 19,400.00 | 21,500.00 | 19,400.00 | 21,500.00 | 21,500.00 | 213 |
| 2023-11-15 | 19,000.00 | 19,400.00 | 18,900.00 | 19,400.00 | 19,400.00 | 144 |
| 2023-11-14 | 19,980.00 | 19,980.00 | 18,620.00 | 18,820.00 | 18,820.00 | 639 |
| 2023-11-13 | 18,900.00 | 18,900.00 | 18,880.00 | 18,900.00 | 18,900.00 | 52 |
| 2023-11-10 | 18,980.00 | 18,980.00 | 18,250.00 | 18,250.00 | 18,250.00 | 208 |
| 2023-11-09 | 18,900.00 | 18,900.00 | 18,610.00 | 18,610.00 | 18,610.00 | 400 |
| 2023-11-08 | 18,800.00 | 18,900.00 | 18,800.00 | 18,870.00 | 18,870.00 | 516 |
| 2023-11-07 | 19,010.00 | 19,130.00 | 19,010.00 | 19,130.00 | 19,130.00 | 6 |
| 2023-11-06 | 20,000.00 | 20,000.00 | 18,720.00 | 19,130.00 | 19,130.00 | 28 |
| 2023-11-03 | 19,250.00 | 19,250.00 | 18,830.00 | 19,100.00 | 19,100.00 | 296 |
| 2023-11-02 | 18,700.00 | 19,190.00 | 18,700.00 | 19,080.00 | 19,080.00 | 1,144 |
| 2023-11-01 | 19,590.00 | 19,590.00 | 18,080.00 | 18,080.00 | 18,080.00 | 194 |
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.