CJ Seafood Corp. Pfd. Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 25,800.00 | 25,800.00 | 25,750.00 | 25,800.00 | 25,800.00 | 33 |
| 2022-11-09 | 25,100.00 | 25,900.00 | 25,100.00 | 25,800.00 | 25,800.00 | 30 |
| 2022-11-08 | 25,100.00 | 25,150.00 | 25,050.00 | 25,100.00 | 25,100.00 | 48 |
| 2022-11-07 | 25,150.00 | 25,150.00 | 24,800.00 | 24,850.00 | 24,850.00 | 638 |
| 2022-11-04 | 26,050.00 | 26,500.00 | 25,000.00 | 25,000.00 | 25,000.00 | 639 |
| 2022-11-03 | 26,350.00 | 26,900.00 | 26,350.00 | 26,900.00 | 26,900.00 | 130 |
| 2022-11-02 | 26,350.00 | 26,350.00 | 26,050.00 | 26,350.00 | 26,350.00 | 52 |
| 2022-11-01 | 25,900.00 | 26,550.00 | 25,900.00 | 26,350.00 | 26,350.00 | 294 |
| 2022-10-31 | 26,550.00 | 27,300.00 | 26,400.00 | 27,300.00 | 27,300.00 | 53 |
| 2022-10-28 | 26,600.00 | 27,000.00 | 26,600.00 | 26,900.00 | 26,900.00 | 69 |
| 2022-10-27 | 26,650.00 | 27,000.00 | 26,200.00 | 27,000.00 | 27,000.00 | 74 |
| 2022-10-26 | 26,650.00 | 26,650.00 | 26,100.00 | 26,650.00 | 26,650.00 | 157 |
| 2022-10-25 | 25,700.00 | 26,800.00 | 25,700.00 | 26,650.00 | 26,650.00 | 136 |
| 2022-10-24 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 16 |
| 2022-10-21 | 25,050.00 | 25,450.00 | 25,000.00 | 25,100.00 | 25,100.00 | 654 |
| 2022-10-20 | 25,600.00 | 26,900.00 | 25,500.00 | 25,500.00 | 25,500.00 | 136 |
| 2022-10-19 | 25,650.00 | 26,200.00 | 25,400.00 | 26,200.00 | 26,200.00 | 175 |
| 2022-10-18 | 26,500.00 | 26,600.00 | 26,450.00 | 26,450.00 | 26,450.00 | 95 |
| 2022-10-17 | 26,050.00 | 26,500.00 | 26,050.00 | 26,500.00 | 26,500.00 | 6 |
| 2022-10-14 | 24,650.00 | 26,050.00 | 24,650.00 | 26,050.00 | 26,050.00 | 85 |
| 2022-10-13 | 24,000.00 | 25,150.00 | 24,000.00 | 25,150.00 | 25,150.00 | 125 |
| 2022-10-12 | 24,650.00 | 25,300.00 | 24,550.00 | 25,300.00 | 25,300.00 | 36 |
| 2022-10-11 | 25,950.00 | 26,300.00 | 25,300.00 | 25,300.00 | 25,300.00 | 108 |
| 2022-10-07 | 26,050.00 | 26,900.00 | 26,050.00 | 26,900.00 | 26,900.00 | 31 |
| 2022-10-06 | 25,500.00 | 26,850.00 | 25,500.00 | 26,850.00 | 26,850.00 | 107 |
| 2022-10-05 | 25,100.00 | 25,550.00 | 25,100.00 | 25,500.00 | 25,500.00 | 152 |
| 2022-10-04 | 23,800.00 | 25,000.00 | 23,800.00 | 24,950.00 | 24,950.00 | 250 |
| 2022-09-30 | 22,850.00 | 23,800.00 | 22,850.00 | 23,800.00 | 23,800.00 | 138 |
| 2022-09-29 | 23,100.00 | 23,750.00 | 23,100.00 | 23,750.00 | 23,750.00 | 566 |
| 2022-09-28 | 22,750.00 | 24,000.00 | 22,750.00 | 24,000.00 | 24,000.00 | 110 |
| 2022-09-27 | 24,950.00 | 24,950.00 | 23,700.00 | 24,300.00 | 24,300.00 | 176 |
| 2022-09-26 | 25,200.00 | 25,450.00 | 24,950.00 | 24,950.00 | 24,950.00 | 372 |
| 2022-09-23 | 27,300.00 | 27,300.00 | 26,700.00 | 27,000.00 | 27,000.00 | 38 |
| 2022-09-22 | 27,400.00 | 27,700.00 | 27,000.00 | 27,700.00 | 27,700.00 | 47 |
| 2022-09-21 | 27,550.00 | 27,550.00 | 27,550.00 | 27,550.00 | 27,550.00 | 8 |
| 2022-09-20 | 27,400.00 | 27,400.00 | 27,300.00 | 27,400.00 | 27,400.00 | 106 |
| 2022-09-19 | 28,300.00 | 28,300.00 | 27,550.00 | 27,600.00 | 27,600.00 | 58 |
| 2022-09-16 | 28,500.00 | 28,500.00 | 28,100.00 | 28,400.00 | 28,400.00 | 33 |
| 2022-09-15 | 27,850.00 | 28,450.00 | 27,850.00 | 28,400.00 | 28,400.00 | 51 |
| 2022-09-14 | 27,550.00 | 27,700.00 | 27,500.00 | 27,700.00 | 27,700.00 | 55 |
| 2022-09-13 | 27,800.00 | 27,800.00 | 27,550.00 | 27,700.00 | 27,700.00 | 14 |
| 2022-09-08 | 27,650.00 | 27,800.00 | 27,650.00 | 27,800.00 | 27,800.00 | 5 |
| 2022-09-07 | 27,400.00 | 27,550.00 | 27,300.00 | 27,300.00 | 27,300.00 | 66 |
| 2022-09-06 | 27,550.00 | 27,750.00 | 27,400.00 | 27,400.00 | 27,400.00 | 13 |
| 2022-09-05 | 29,000.00 | 29,000.00 | 27,400.00 | 27,450.00 | 27,450.00 | 426 |
| 2022-09-02 | 28,200.00 | 28,350.00 | 28,200.00 | 28,350.00 | 28,350.00 | 86 |
| 2022-09-01 | 28,050.00 | 28,200.00 | 28,050.00 | 28,200.00 | 28,200.00 | 8 |
| 2022-08-31 | 27,950.00 | 28,200.00 | 27,950.00 | 28,200.00 | 28,200.00 | 3 |
| 2022-08-30 | 27,800.00 | 27,950.00 | 27,800.00 | 27,950.00 | 27,950.00 | 84 |
| 2022-08-29 | 28,100.00 | 28,200.00 | 27,900.00 | 27,950.00 | 27,950.00 | 53 |
| 2022-08-26 | 28,400.00 | 28,900.00 | 28,400.00 | 28,900.00 | 28,900.00 | 74 |
| 2022-08-25 | 28,300.00 | 28,450.00 | 28,300.00 | 28,450.00 | 28,450.00 | 267 |
| 2022-08-24 | 28,000.00 | 28,300.00 | 28,000.00 | 28,300.00 | 28,300.00 | 6 |
| 2022-08-23 | 28,250.00 | 28,250.00 | 27,900.00 | 27,900.00 | 27,900.00 | 31 |
| 2022-08-22 | 28,100.00 | 28,300.00 | 28,100.00 | 28,300.00 | 28,300.00 | 226 |
| 2022-08-19 | 28,650.00 | 28,800.00 | 28,600.00 | 28,750.00 | 28,750.00 | 99 |
| 2022-08-18 | 28,500.00 | 28,750.00 | 28,500.00 | 28,700.00 | 28,700.00 | 131 |
| 2022-08-17 | 28,600.00 | 29,000.00 | 28,500.00 | 28,500.00 | 28,500.00 | 123 |
| 2022-08-16 | 28,550.00 | 29,000.00 | 28,250.00 | 29,000.00 | 29,000.00 | 135 |
| 2022-08-12 | 28,600.00 | 28,600.00 | 28,500.00 | 28,550.00 | 28,550.00 | 43 |
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.