CJ Seafood Corp. Pfd. Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 27,050.00 | 27,500.00 | 27,050.00 | 27,150.00 | 27,150.00 | 700 |
| 2023-02-06 | 26,800.00 | 27,600.00 | 26,800.00 | 26,950.00 | 26,950.00 | 853 |
| 2023-02-03 | 26,850.00 | 27,000.00 | 26,650.00 | 26,850.00 | 26,850.00 | 661 |
| 2023-02-02 | 26,650.00 | 26,900.00 | 26,650.00 | 26,850.00 | 26,850.00 | 165 |
| 2023-02-01 | 26,550.00 | 26,700.00 | 26,550.00 | 26,650.00 | 26,650.00 | 283 |
| 2023-01-31 | 26,750.00 | 26,750.00 | 26,450.00 | 26,500.00 | 26,500.00 | 521 |
| 2023-01-30 | 27,300.00 | 27,300.00 | 26,600.00 | 26,750.00 | 26,750.00 | 787 |
| 2023-01-27 | 27,400.00 | 27,450.00 | 27,050.00 | 27,050.00 | 27,050.00 | 863 |
| 2023-01-26 | 27,200.00 | 27,500.00 | 27,150.00 | 27,350.00 | 27,350.00 | 450 |
| 2023-01-25 | 29,200.00 | 29,200.00 | 27,350.00 | 27,400.00 | 27,400.00 | 5,712 |
| 2023-01-20 | 28,000.00 | 29,200.00 | 27,350.00 | 29,200.00 | 29,200.00 | 1,911 |
| 2023-01-19 | 27,250.00 | 27,600.00 | 27,250.00 | 27,250.00 | 27,250.00 | 589 |
| 2023-01-18 | 27,550.00 | 27,600.00 | 27,150.00 | 27,200.00 | 27,200.00 | 3,135 |
| 2023-01-17 | 28,000.00 | 28,000.00 | 27,550.00 | 27,950.00 | 27,950.00 | 2,084 |
| 2023-01-16 | 27,800.00 | 28,100.00 | 27,800.00 | 28,000.00 | 28,000.00 | 3,341 |
| 2023-01-13 | 28,400.00 | 29,100.00 | 28,000.00 | 28,250.00 | 28,250.00 | 6,898 |
| 2023-01-12 | 27,650.00 | 29,100.00 | 27,650.00 | 27,650.00 | 27,650.00 | 6,012 |
| 2023-01-11 | 27,900.00 | 28,700.00 | 27,800.00 | 27,900.00 | 27,900.00 | 3,810 |
| 2023-01-10 | 28,000.00 | 29,750.00 | 26,450.00 | 28,850.00 | 28,850.00 | 8,514 |
| 2023-01-09 | 27,350.00 | 28,700.00 | 27,350.00 | 27,700.00 | 27,700.00 | 7,806 |
| 2023-01-06 | 28,500.00 | 33,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | 25,544 |
| 2023-01-05 | 27,300.00 | 28,300.00 | 27,200.00 | 27,450.00 | 27,450.00 | 5,560 |
| 2023-01-04 | 31,400.00 | 31,400.00 | 28,550.00 | 29,000.00 | 29,000.00 | 17,225 |
| 2023-01-03 | 25,300.00 | 30,700.00 | 25,000.00 | 30,700.00 | 30,700.00 | 19,494 |
| 2023-01-02 | 25,000.00 | 25,000.00 | 23,650.00 | 23,650.00 | 23,650.00 | 4,873 |
| 2022-12-29 | 27,300.00 | 31,850.00 | 25,850.00 | 25,850.00 | 25,850.00 | 21,876 |
| 2022-12-28 | 24,900.00 | 24,900.00 | 24,900.00 | 24,900.00 | 24,900.00 | 183 |
| 2022-12-27 | 24,900.00 | 25,150.00 | 24,900.00 | 25,100.00 | 25,100.00 | 27 |
| 2022-12-26 | 25,000.00 | 25,200.00 | 24,900.00 | 25,200.00 | 25,200.00 | 36 |
| 2022-12-23 | 25,250.00 | 25,300.00 | 25,000.00 | 25,000.00 | 25,000.00 | 96 |
| 2022-12-22 | 25,000.00 | 25,300.00 | 25,000.00 | 25,100.00 | 25,100.00 | 11 |
| 2022-12-21 | 25,400.00 | 25,400.00 | 25,400.00 | 25,400.00 | 25,400.00 | 27 |
| 2022-12-20 | 25,350.00 | 25,650.00 | 25,350.00 | 25,400.00 | 25,400.00 | 62 |
| 2022-12-19 | 25,000.00 | 25,700.00 | 25,000.00 | 25,000.00 | 25,000.00 | 420 |
| 2022-12-16 | 25,000.00 | 25,100.00 | 25,000.00 | 25,000.00 | 25,000.00 | 35 |
| 2022-12-15 | 25,150.00 | 25,450.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25 |
| 2022-12-14 | 25,000.00 | 25,150.00 | 24,900.00 | 24,900.00 | 24,900.00 | 7 |
| 2022-12-13 | 25,200.00 | 25,200.00 | 25,000.00 | 25,000.00 | 25,000.00 | 1,259 |
| 2022-12-12 | 25,600.00 | 25,600.00 | 25,500.00 | 25,600.00 | 25,600.00 | 191 |
| 2022-12-09 | 26,100.00 | 26,100.00 | 25,700.00 | 26,100.00 | 26,100.00 | 11 |
| 2022-12-08 | 25,750.00 | 25,750.00 | 25,750.00 | 25,750.00 | 25,750.00 | 6 |
| 2022-12-07 | 25,100.00 | 25,500.00 | 25,100.00 | 25,500.00 | 25,500.00 | 27 |
| 2022-12-06 | 25,500.00 | 26,200.00 | 25,500.00 | 26,200.00 | 26,200.00 | 73 |
| 2022-12-05 | 25,800.00 | 26,150.00 | 25,550.00 | 25,550.00 | 25,550.00 | 262 |
| 2022-12-02 | 26,300.00 | 26,300.00 | 25,350.00 | 25,950.00 | 25,950.00 | 124 |
| 2022-12-01 | 25,050.00 | 25,900.00 | 25,000.00 | 25,500.00 | 25,500.00 | 819 |
| 2022-11-30 | 24,550.00 | 25,000.00 | 24,550.00 | 25,000.00 | 25,000.00 | 148 |
| 2022-11-29 | 24,850.00 | 24,900.00 | 24,850.00 | 24,900.00 | 24,900.00 | 17 |
| 2022-11-28 | 24,550.00 | 24,900.00 | 24,550.00 | 24,900.00 | 24,900.00 | 177 |
| 2022-11-25 | 25,000.00 | 25,000.00 | 24,950.00 | 24,950.00 | 24,950.00 | 15 |
| 2022-11-24 | 25,000.00 | 25,200.00 | 25,000.00 | 25,000.00 | 25,000.00 | 406 |
| 2022-11-23 | 25,100.00 | 25,100.00 | 25,000.00 | 25,000.00 | 25,000.00 | 779 |
| 2022-11-22 | 25,100.00 | 25,500.00 | 25,000.00 | 25,500.00 | 25,500.00 | 172 |
| 2022-11-21 | 25,600.00 | 25,600.00 | 25,600.00 | 25,600.00 | 25,600.00 | 4 |
| 2022-11-18 | 25,500.00 | 25,700.00 | 25,500.00 | 25,600.00 | 25,600.00 | 16 |
| 2022-11-17 | 25,050.00 | 25,300.00 | 24,600.00 | 25,200.00 | 25,200.00 | 70 |
| 2022-11-16 | 25,750.00 | 25,750.00 | 25,750.00 | 25,750.00 | 25,750.00 | 16 |
| 2022-11-15 | 25,800.00 | 25,800.00 | 25,600.00 | 25,750.00 | 25,750.00 | 111 |
| 2022-11-14 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | 80 |
| 2022-11-11 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | 143 |
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.