CJ Seafood Corp. Pfd. Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 19,990.00 | 19,990.00 | 18,500.00 | 19,000.00 | 19,000.00 | 663 |
| 2023-10-30 | 20,300.00 | 20,300.00 | 18,500.00 | 18,500.00 | 18,500.00 | 1,260 |
| 2023-10-27 | 20,000.00 | 20,000.00 | 17,520.00 | 17,520.00 | 17,520.00 | 131 |
| 2023-10-26 | 21,450.00 | 21,450.00 | 19,310.00 | 19,650.00 | 19,650.00 | 222 |
| 2023-10-25 | 19,050.00 | 19,990.00 | 19,050.00 | 19,780.00 | 19,780.00 | 179 |
| 2023-10-24 | 20,200.00 | 20,200.00 | 19,800.00 | 19,800.00 | 19,800.00 | 17 |
| 2023-10-23 | 20,000.00 | 20,050.00 | 18,830.00 | 19,950.00 | 19,950.00 | 1,092 |
| 2023-10-20 | 21,250.00 | 21,250.00 | 19,000.00 | 19,950.00 | 19,950.00 | 288 |
| 2023-10-19 | 20,400.00 | 20,400.00 | 18,740.00 | 19,310.00 | 19,310.00 | 1,780 |
| 2023-10-18 | 21,050.00 | 21,050.00 | 18,440.00 | 18,440.00 | 18,440.00 | 1,183 |
| 2023-10-17 | 21,150.00 | 21,150.00 | 20,400.00 | 20,600.00 | 20,600.00 | 86 |
| 2023-10-16 | 21,000.00 | 21,000.00 | 19,960.00 | 20,900.00 | 20,900.00 | 278 |
| 2023-10-13 | 22,450.00 | 22,450.00 | 20,250.00 | 20,800.00 | 20,800.00 | 1,191 |
| 2023-10-12 | 18,780.00 | 20,600.00 | 18,780.00 | 20,200.00 | 20,200.00 | 1,809 |
| 2023-10-11 | 18,650.00 | 18,810.00 | 18,650.00 | 18,800.00 | 18,800.00 | 64 |
| 2023-10-10 | 18,820.00 | 18,820.00 | 18,810.00 | 18,810.00 | 18,810.00 | 100 |
| 2023-10-06 | 18,990.00 | 19,000.00 | 18,860.00 | 19,000.00 | 19,000.00 | 687 |
| 2023-10-05 | 19,010.00 | 19,020.00 | 19,000.00 | 19,000.00 | 19,000.00 | 770 |
| 2023-10-04 | 19,170.00 | 19,170.00 | 19,010.00 | 19,170.00 | 19,170.00 | 227 |
| 2023-09-27 | 19,000.00 | 19,150.00 | 19,000.00 | 19,150.00 | 19,150.00 | 119 |
| 2023-09-26 | 19,160.00 | 19,160.00 | 19,000.00 | 19,000.00 | 19,000.00 | 521 |
| 2023-09-25 | 19,870.00 | 19,870.00 | 19,160.00 | 19,160.00 | 19,160.00 | 169 |
| 2023-09-22 | 19,300.00 | 19,300.00 | 19,120.00 | 19,260.00 | 19,260.00 | 206 |
| 2023-09-21 | 19,130.00 | 19,270.00 | 19,130.00 | 19,270.00 | 19,270.00 | 60 |
| 2023-09-20 | 19,400.00 | 19,400.00 | 19,130.00 | 19,190.00 | 19,190.00 | 86 |
| 2023-09-19 | 19,150.00 | 19,400.00 | 19,150.00 | 19,400.00 | 19,400.00 | 1,379 |
| 2023-09-18 | 19,990.00 | 19,990.00 | 19,420.00 | 19,760.00 | 19,760.00 | 175 |
| 2023-09-15 | 20,000.00 | 20,000.00 | 19,400.00 | 19,430.00 | 19,430.00 | 524 |
| 2023-09-14 | 19,870.00 | 19,870.00 | 19,500.00 | 19,670.00 | 19,670.00 | 281 |
| 2023-09-13 | 20,250.00 | 20,250.00 | 19,450.00 | 19,450.00 | 19,450.00 | 153 |
| 2023-09-12 | 19,970.00 | 19,990.00 | 19,970.00 | 19,970.00 | 19,970.00 | 22 |
| 2023-09-11 | 19,960.00 | 19,960.00 | 19,600.00 | 19,610.00 | 19,610.00 | 137 |
| 2023-09-08 | 20,350.00 | 20,600.00 | 19,550.00 | 19,960.00 | 19,960.00 | 939 |
| 2023-09-07 | 19,510.00 | 19,980.00 | 19,510.00 | 19,920.00 | 19,920.00 | 41 |
| 2023-09-06 | 19,900.00 | 20,350.00 | 19,510.00 | 19,510.00 | 19,510.00 | 204 |
| 2023-09-05 | 19,490.00 | 19,580.00 | 19,470.00 | 19,580.00 | 19,580.00 | 577 |
| 2023-09-04 | 20,200.00 | 20,200.00 | 19,410.00 | 19,770.00 | 19,770.00 | 784 |
| 2023-09-01 | 19,850.00 | 19,850.00 | 19,730.00 | 19,800.00 | 19,800.00 | 303 |
| 2023-08-31 | 19,900.00 | 19,900.00 | 19,800.00 | 19,890.00 | 19,890.00 | 125 |
| 2023-08-30 | 19,930.00 | 19,930.00 | 19,710.00 | 19,890.00 | 19,890.00 | 365 |
| 2023-08-29 | 19,950.00 | 19,950.00 | 19,890.00 | 19,890.00 | 19,890.00 | 481 |
| 2023-08-28 | 19,460.00 | 19,960.00 | 19,450.00 | 19,960.00 | 19,960.00 | 1,576 |
| 2023-08-25 | 19,700.00 | 19,700.00 | 19,430.00 | 19,490.00 | 19,490.00 | 102 |
| 2023-08-24 | 20,500.00 | 20,500.00 | 19,440.00 | 19,700.00 | 19,700.00 | 967 |
| 2023-08-23 | 20,500.00 | 20,500.00 | 20,000.00 | 20,050.00 | 20,050.00 | 1,892 |
| 2023-08-22 | 19,800.00 | 23,700.00 | 19,800.00 | 20,450.00 | 20,450.00 | 7,422 |
| 2023-08-21 | 20,300.00 | 20,300.00 | 19,800.00 | 20,100.00 | 20,100.00 | 117 |
| 2023-08-18 | 20,400.00 | 20,500.00 | 19,810.00 | 19,810.00 | 19,810.00 | 278 |
| 2023-08-17 | 20,500.00 | 20,800.00 | 19,830.00 | 20,450.00 | 20,450.00 | 231 |
| 2023-08-16 | 20,850.00 | 20,850.00 | 20,800.00 | 20,800.00 | 20,800.00 | 17 |
| 2023-08-14 | 20,450.00 | 20,900.00 | 20,450.00 | 20,900.00 | 20,900.00 | 28 |
| 2023-08-11 | 20,950.00 | 21,000.00 | 20,200.00 | 20,450.00 | 20,450.00 | 181 |
| 2023-08-10 | 20,700.00 | 21,000.00 | 20,700.00 | 21,000.00 | 21,000.00 | 46 |
| 2023-08-09 | 20,550.00 | 20,600.00 | 20,100.00 | 20,600.00 | 20,600.00 | 84 |
| 2023-08-08 | 20,450.00 | 20,700.00 | 20,200.00 | 20,550.00 | 20,550.00 | 98 |
| 2023-08-07 | 20,950.00 | 21,400.00 | 20,450.00 | 20,450.00 | 20,450.00 | 53 |
| 2023-08-04 | 20,600.00 | 21,000.00 | 20,600.00 | 20,950.00 | 20,950.00 | 72 |
| 2023-08-03 | 20,650.00 | 20,650.00 | 20,150.00 | 20,200.00 | 20,200.00 | 105 |
| 2023-08-02 | 21,800.00 | 21,800.00 | 20,850.00 | 20,900.00 | 20,900.00 | 149 |
| 2023-08-01 | 21,800.00 | 21,800.00 | 20,950.00 | 21,800.00 | 21,800.00 | 117 |
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.