CJ Seafood Corp. Pfd. Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 20,200.00 | 20,950.00 | 20,200.00 | 20,950.00 | 20,950.00 | 340 |
| 2023-07-28 | 20,350.00 | 20,350.00 | 20,200.00 | 20,200.00 | 20,200.00 | 344 |
| 2023-07-27 | 20,600.00 | 20,600.00 | 20,100.00 | 20,300.00 | 20,300.00 | 47 |
| 2023-07-26 | 21,200.00 | 21,200.00 | 19,120.00 | 19,580.00 | 19,580.00 | 560 |
| 2023-07-25 | 21,250.00 | 21,250.00 | 21,000.00 | 21,250.00 | 21,250.00 | 362 |
| 2023-07-24 | 21,750.00 | 21,750.00 | 21,250.00 | 21,250.00 | 21,250.00 | 37 |
| 2023-07-21 | 22,150.00 | 22,150.00 | 21,250.00 | 21,750.00 | 21,750.00 | 87 |
| 2023-07-20 | 22,000.00 | 22,000.00 | 21,200.00 | 21,550.00 | 21,550.00 | 72 |
| 2023-07-19 | 21,400.00 | 21,900.00 | 21,200.00 | 21,200.00 | 21,200.00 | 231 |
| 2023-07-18 | 22,000.00 | 22,000.00 | 21,150.00 | 21,400.00 | 21,400.00 | 531 |
| 2023-07-17 | 21,800.00 | 22,000.00 | 21,450.00 | 22,000.00 | 22,000.00 | 604 |
| 2023-07-14 | 22,700.00 | 22,700.00 | 22,050.00 | 22,150.00 | 22,150.00 | 184 |
| 2023-07-13 | 22,300.00 | 22,600.00 | 22,300.00 | 22,300.00 | 22,300.00 | 60 |
| 2023-07-12 | 22,000.00 | 22,350.00 | 22,000.00 | 22,000.00 | 22,000.00 | 129 |
| 2023-07-11 | 22,200.00 | 22,200.00 | 22,000.00 | 22,000.00 | 22,000.00 | 732 |
| 2023-07-10 | 23,050.00 | 23,050.00 | 22,300.00 | 22,300.00 | 22,300.00 | 212 |
| 2023-07-07 | 22,500.00 | 23,050.00 | 22,500.00 | 23,050.00 | 23,050.00 | 423 |
| 2023-07-06 | 23,450.00 | 23,550.00 | 22,500.00 | 23,050.00 | 23,050.00 | 317 |
| 2023-07-05 | 23,950.00 | 24,650.00 | 23,650.00 | 23,750.00 | 23,750.00 | 263 |
| 2023-07-04 | 23,700.00 | 23,850.00 | 23,650.00 | 23,850.00 | 23,850.00 | 195 |
| 2023-07-03 | 24,300.00 | 24,300.00 | 23,700.00 | 23,950.00 | 23,950.00 | 236 |
| 2023-06-30 | 24,000.00 | 24,350.00 | 23,900.00 | 24,350.00 | 24,350.00 | 240 |
| 2023-06-29 | 24,000.00 | 24,950.00 | 23,750.00 | 24,350.00 | 24,350.00 | 158 |
| 2023-06-28 | 24,200.00 | 25,000.00 | 24,200.00 | 24,300.00 | 24,300.00 | 95 |
| 2023-06-27 | 23,800.00 | 24,100.00 | 23,800.00 | 23,950.00 | 23,950.00 | 457 |
| 2023-06-26 | 24,000.00 | 24,650.00 | 23,950.00 | 24,650.00 | 24,650.00 | 322 |
| 2023-06-23 | 24,750.00 | 24,750.00 | 23,650.00 | 24,200.00 | 24,200.00 | 1,501 |
| 2023-06-22 | 24,950.00 | 25,600.00 | 24,950.00 | 25,000.00 | 25,000.00 | 100 |
| 2023-06-21 | 25,250.00 | 25,250.00 | 25,000.00 | 25,050.00 | 25,050.00 | 142 |
| 2023-06-20 | 25,650.00 | 25,650.00 | 25,300.00 | 25,350.00 | 25,350.00 | 198 |
| 2023-06-19 | 25,350.00 | 25,800.00 | 25,350.00 | 25,650.00 | 25,650.00 | 242 |
| 2023-06-16 | 25,650.00 | 26,000.00 | 25,650.00 | 25,900.00 | 25,900.00 | 440 |
| 2023-06-15 | 25,800.00 | 26,000.00 | 25,650.00 | 25,650.00 | 25,650.00 | 2,010 |
| 2023-06-14 | 27,400.00 | 27,400.00 | 25,550.00 | 26,300.00 | 26,300.00 | 5,654 |
| 2023-06-13 | 26,100.00 | 26,200.00 | 25,100.00 | 26,200.00 | 26,200.00 | 2,710 |
| 2023-06-12 | 26,050.00 | 26,050.00 | 25,500.00 | 26,000.00 | 26,000.00 | 940 |
| 2023-06-09 | 25,050.00 | 25,400.00 | 25,050.00 | 25,300.00 | 25,300.00 | 463 |
| 2023-06-08 | 24,900.00 | 25,550.00 | 24,900.00 | 25,250.00 | 25,250.00 | 1,580 |
| 2023-06-07 | 25,600.00 | 26,850.00 | 25,350.00 | 25,900.00 | 25,900.00 | 6,621 |
| 2023-06-05 | 25,550.00 | 25,550.00 | 25,350.00 | 25,350.00 | 25,350.00 | 103 |
| 2023-06-02 | 25,700.00 | 25,700.00 | 25,200.00 | 25,200.00 | 25,200.00 | 29 |
| 2023-06-01 | 24,950.00 | 25,700.00 | 24,850.00 | 25,300.00 | 25,300.00 | 176 |
| 2023-05-31 | 25,650.00 | 25,650.00 | 24,700.00 | 24,950.00 | 24,950.00 | 247 |
| 2023-05-30 | 25,700.00 | 25,700.00 | 25,350.00 | 25,350.00 | 25,350.00 | 452 |
| 2023-05-26 | 25,500.00 | 25,500.00 | 24,850.00 | 24,850.00 | 24,850.00 | 1,028 |
| 2023-05-25 | 25,600.00 | 25,750.00 | 25,150.00 | 25,600.00 | 25,600.00 | 53 |
| 2023-05-24 | 25,950.00 | 25,950.00 | 24,800.00 | 25,750.00 | 25,750.00 | 2,319 |
| 2023-05-23 | 24,800.00 | 25,000.00 | 24,800.00 | 24,800.00 | 24,800.00 | 1,333 |
| 2023-05-22 | 25,850.00 | 25,850.00 | 24,850.00 | 25,600.00 | 25,600.00 | 168 |
| 2023-05-19 | 24,750.00 | 25,150.00 | 24,700.00 | 25,100.00 | 25,100.00 | 177 |
| 2023-05-18 | 24,600.00 | 24,750.00 | 24,600.00 | 24,750.00 | 24,750.00 | 134 |
| 2023-05-17 | 25,000.00 | 25,300.00 | 25,000.00 | 25,250.00 | 25,250.00 | 452 |
| 2023-05-16 | 24,550.00 | 25,000.00 | 24,550.00 | 25,000.00 | 25,000.00 | 276 |
| 2023-05-15 | 25,300.00 | 25,300.00 | 24,900.00 | 25,200.00 | 25,200.00 | 43 |
| 2023-05-12 | 25,300.00 | 25,300.00 | 24,800.00 | 25,300.00 | 25,300.00 | 978 |
| 2023-05-11 | 25,000.00 | 25,950.00 | 25,000.00 | 25,500.00 | 25,500.00 | 901 |
| 2023-05-10 | 25,550.00 | 25,550.00 | 24,950.00 | 24,950.00 | 24,950.00 | 328 |
| 2023-05-09 | 25,850.00 | 25,900.00 | 25,500.00 | 25,550.00 | 25,550.00 | 1,358 |
| 2023-05-08 | 24,700.00 | 27,200.00 | 24,250.00 | 26,200.00 | 26,200.00 | 3,190 |
| 2023-05-04 | 24,350.00 | 24,450.00 | 24,100.00 | 24,450.00 | 24,450.00 | 131 |
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.