CJ Seafood Corp. Pfd. Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 24,350.00 | 24,450.00 | 24,100.00 | 24,450.00 | 24,450.00 | 131 |
| 2023-05-03 | 24,250.00 | 24,650.00 | 24,250.00 | 24,350.00 | 24,350.00 | 219 |
| 2023-05-02 | 24,150.00 | 24,350.00 | 24,150.00 | 24,250.00 | 24,250.00 | 939 |
| 2023-04-28 | 25,200.00 | 25,200.00 | 24,450.00 | 25,000.00 | 25,000.00 | 161 |
| 2023-04-27 | 24,300.00 | 24,700.00 | 24,300.00 | 24,700.00 | 24,700.00 | 223 |
| 2023-04-26 | 24,900.00 | 24,900.00 | 24,450.00 | 24,450.00 | 24,450.00 | 120 |
| 2023-04-25 | 25,650.00 | 25,650.00 | 24,550.00 | 24,900.00 | 24,900.00 | 485 |
| 2023-04-24 | 25,900.00 | 25,900.00 | 25,300.00 | 25,650.00 | 25,650.00 | 366 |
| 2023-04-21 | 26,450.00 | 26,450.00 | 25,500.00 | 25,900.00 | 25,900.00 | 582 |
| 2023-04-20 | 25,250.00 | 26,500.00 | 25,250.00 | 26,500.00 | 26,500.00 | 2,180 |
| 2023-04-19 | 25,100.00 | 25,500.00 | 24,900.00 | 25,500.00 | 25,500.00 | 218 |
| 2023-04-18 | 24,900.00 | 25,150.00 | 24,850.00 | 25,150.00 | 25,150.00 | 1,201 |
| 2023-04-17 | 24,550.00 | 25,000.00 | 24,550.00 | 24,950.00 | 24,950.00 | 531 |
| 2023-04-14 | 24,600.00 | 25,950.00 | 24,600.00 | 24,800.00 | 24,800.00 | 120 |
| 2023-04-13 | 24,950.00 | 24,950.00 | 24,500.00 | 24,750.00 | 24,750.00 | 714 |
| 2023-04-12 | 24,200.00 | 24,850.00 | 24,200.00 | 24,750.00 | 24,750.00 | 490 |
| 2023-04-11 | 24,400.00 | 24,400.00 | 24,000.00 | 24,100.00 | 24,100.00 | 279 |
| 2023-04-10 | 25,100.00 | 25,100.00 | 24,150.00 | 24,200.00 | 24,200.00 | 803 |
| 2023-04-07 | 24,750.00 | 24,750.00 | 24,600.00 | 24,650.00 | 24,650.00 | 306 |
| 2023-04-06 | 24,850.00 | 25,500.00 | 24,500.00 | 24,550.00 | 24,550.00 | 2,520 |
| 2023-04-05 | 24,300.00 | 25,200.00 | 24,250.00 | 25,100.00 | 25,100.00 | 606 |
| 2023-04-04 | 24,500.00 | 24,500.00 | 24,200.00 | 24,350.00 | 24,350.00 | 183 |
| 2023-04-03 | 25,750.00 | 25,750.00 | 24,500.00 | 24,500.00 | 24,500.00 | 2,015 |
| 2023-03-31 | 24,800.00 | 25,800.00 | 24,450.00 | 25,800.00 | 25,800.00 | 198 |
| 2023-03-30 | 24,700.00 | 24,700.00 | 24,450.00 | 24,500.00 | 24,500.00 | 698 |
| 2023-03-29 | 24,800.00 | 25,300.00 | 24,400.00 | 25,300.00 | 25,300.00 | 572 |
| 2023-03-28 | 24,400.00 | 25,400.00 | 24,000.00 | 25,400.00 | 25,400.00 | 153 |
| 2023-03-27 | 24,500.00 | 24,500.00 | 23,800.00 | 23,800.00 | 23,800.00 | 140 |
| 2023-03-24 | 25,400.00 | 25,400.00 | 24,500.00 | 24,500.00 | 24,500.00 | 82 |
| 2023-03-23 | 25,250.00 | 25,250.00 | 24,600.00 | 24,950.00 | 24,950.00 | 145 |
| 2023-03-22 | 25,400.00 | 25,400.00 | 25,400.00 | 25,400.00 | 25,400.00 | 41 |
| 2023-03-21 | 25,000.00 | 25,200.00 | 24,900.00 | 25,150.00 | 25,150.00 | 103 |
| 2023-03-20 | 24,700.00 | 24,750.00 | 24,700.00 | 24,750.00 | 24,750.00 | 314 |
| 2023-03-17 | 25,550.00 | 25,550.00 | 25,050.00 | 25,050.00 | 25,050.00 | 172 |
| 2023-03-16 | 25,000.00 | 25,500.00 | 24,800.00 | 25,500.00 | 25,500.00 | 160 |
| 2023-03-15 | 25,200.00 | 25,700.00 | 25,000.00 | 25,650.00 | 25,650.00 | 163 |
| 2023-03-14 | 24,750.00 | 25,000.00 | 24,750.00 | 24,750.00 | 24,750.00 | 83 |
| 2023-03-13 | 25,050.00 | 25,350.00 | 25,050.00 | 25,350.00 | 25,350.00 | 46 |
| 2023-03-10 | 25,500.00 | 25,500.00 | 25,000.00 | 25,100.00 | 25,100.00 | 527 |
| 2023-03-09 | 26,000.00 | 26,000.00 | 25,200.00 | 25,500.00 | 25,500.00 | 268 |
| 2023-03-08 | 25,750.00 | 25,750.00 | 25,700.00 | 25,750.00 | 25,750.00 | 346 |
| 2023-03-07 | 26,200.00 | 26,200.00 | 25,800.00 | 25,950.00 | 25,950.00 | 301 |
| 2023-03-06 | 26,150.00 | 26,250.00 | 25,850.00 | 26,250.00 | 26,250.00 | 379 |
| 2023-03-03 | 26,150.00 | 26,400.00 | 26,000.00 | 26,150.00 | 26,150.00 | 373 |
| 2023-03-02 | 26,200.00 | 26,550.00 | 26,000.00 | 26,300.00 | 26,300.00 | 159 |
| 2023-02-28 | 26,300.00 | 26,450.00 | 26,300.00 | 26,300.00 | 26,300.00 | 22 |
| 2023-02-27 | 27,100.00 | 27,100.00 | 26,300.00 | 26,300.00 | 26,300.00 | 1,036 |
| 2023-02-24 | 26,500.00 | 27,100.00 | 26,500.00 | 26,900.00 | 26,900.00 | 290 |
| 2023-02-23 | 26,850.00 | 26,850.00 | 26,400.00 | 26,400.00 | 26,400.00 | 484 |
| 2023-02-22 | 26,800.00 | 26,950.00 | 26,500.00 | 26,500.00 | 26,500.00 | 292 |
| 2023-02-21 | 26,650.00 | 26,850.00 | 26,500.00 | 26,850.00 | 26,850.00 | 187 |
| 2023-02-20 | 27,300.00 | 27,300.00 | 26,550.00 | 26,700.00 | 26,700.00 | 688 |
| 2023-02-17 | 26,900.00 | 26,900.00 | 26,600.00 | 26,700.00 | 26,700.00 | 268 |
| 2023-02-16 | 27,350.00 | 27,450.00 | 26,900.00 | 27,000.00 | 27,000.00 | 1,039 |
| 2023-02-15 | 27,750.00 | 27,750.00 | 27,150.00 | 27,150.00 | 27,150.00 | 431 |
| 2023-02-14 | 28,350.00 | 28,350.00 | 27,550.00 | 27,750.00 | 27,750.00 | 393 |
| 2023-02-13 | 27,500.00 | 28,000.00 | 27,500.00 | 27,800.00 | 27,800.00 | 2,086 |
| 2023-02-10 | 27,700.00 | 28,450.00 | 27,300.00 | 28,450.00 | 28,450.00 | 1,281 |
| 2023-02-09 | 27,500.00 | 27,700.00 | 27,250.00 | 27,250.00 | 27,250.00 | 197 |
| 2023-02-08 | 27,150.00 | 27,550.00 | 27,150.00 | 27,550.00 | 27,550.00 | 560 |
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.