CJ Seafood Corp. Pfd. Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 28,500.00 | 28,600.00 | 28,500.00 | 28,600.00 | 28,600.00 | 74 |
| 2022-08-10 | 28,750.00 | 28,750.00 | 28,300.00 | 28,600.00 | 28,600.00 | 183 |
| 2022-08-09 | 28,500.00 | 28,900.00 | 28,500.00 | 28,550.00 | 28,550.00 | 24 |
| 2022-08-08 | 29,650.00 | 29,650.00 | 28,500.00 | 28,500.00 | 28,500.00 | 47 |
| 2022-08-05 | 28,300.00 | 28,500.00 | 28,300.00 | 28,500.00 | 28,500.00 | 30 |
| 2022-08-04 | 28,300.00 | 28,300.00 | 28,150.00 | 28,300.00 | 28,300.00 | 183 |
| 2022-08-03 | 27,600.00 | 28,000.00 | 27,550.00 | 28,000.00 | 28,000.00 | 233 |
| 2022-08-02 | 27,450.00 | 27,600.00 | 27,400.00 | 27,600.00 | 27,600.00 | 280 |
| 2022-08-01 | 27,850.00 | 28,350.00 | 27,200.00 | 27,200.00 | 27,200.00 | 248 |
| 2022-07-29 | 27,650.00 | 27,950.00 | 27,650.00 | 27,850.00 | 27,850.00 | 86 |
| 2022-07-28 | 29,200.00 | 29,200.00 | 27,950.00 | 27,950.00 | 27,950.00 | 574 |
| 2022-07-27 | 27,850.00 | 27,850.00 | 27,750.00 | 27,800.00 | 27,800.00 | 78 |
| 2022-07-26 | 28,000.00 | 28,000.00 | 27,900.00 | 28,000.00 | 28,000.00 | 63 |
| 2022-07-25 | 27,850.00 | 28,000.00 | 27,800.00 | 28,000.00 | 28,000.00 | 115 |
| 2022-07-22 | 28,300.00 | 28,350.00 | 27,550.00 | 27,800.00 | 27,800.00 | 804 |
| 2022-07-21 | 27,900.00 | 28,500.00 | 27,900.00 | 28,350.00 | 28,350.00 | 294 |
| 2022-07-20 | 27,650.00 | 27,950.00 | 27,650.00 | 27,850.00 | 27,850.00 | 174 |
| 2022-07-19 | 28,100.00 | 28,100.00 | 27,950.00 | 27,950.00 | 27,950.00 | 43 |
| 2022-07-18 | 28,300.00 | 28,300.00 | 27,950.00 | 27,950.00 | 27,950.00 | 601 |
| 2022-07-15 | 28,150.00 | 28,350.00 | 28,100.00 | 28,100.00 | 28,100.00 | 280 |
| 2022-07-14 | 28,600.00 | 28,950.00 | 28,250.00 | 28,950.00 | 28,950.00 | 127 |
| 2022-07-13 | 28,000.00 | 29,000.00 | 28,000.00 | 29,000.00 | 29,000.00 | 126 |
| 2022-07-12 | 29,150.00 | 29,300.00 | 28,450.00 | 28,450.00 | 28,450.00 | 128 |
| 2022-07-11 | 30,700.00 | 30,700.00 | 27,650.00 | 29,300.00 | 29,300.00 | 327 |
| 2022-07-08 | 29,800.00 | 29,800.00 | 29,750.00 | 29,750.00 | 29,750.00 | 318 |
| 2022-07-07 | 29,100.00 | 29,200.00 | 28,800.00 | 29,200.00 | 29,200.00 | 284 |
| 2022-07-06 | 28,950.00 | 28,950.00 | 28,650.00 | 28,650.00 | 28,650.00 | 46 |
| 2022-07-05 | 28,500.00 | 29,050.00 | 28,500.00 | 28,950.00 | 28,950.00 | 20 |
| 2022-07-04 | 28,800.00 | 28,900.00 | 28,600.00 | 28,750.00 | 28,750.00 | 209 |
| 2022-07-01 | 28,800.00 | 29,450.00 | 28,800.00 | 29,450.00 | 29,450.00 | 26 |
| 2022-06-30 | 28,850.00 | 29,100.00 | 28,850.00 | 29,100.00 | 29,100.00 | 47 |
| 2022-06-29 | 29,050.00 | 29,050.00 | 28,350.00 | 28,850.00 | 28,850.00 | 184 |
| 2022-06-28 | 28,700.00 | 29,100.00 | 28,700.00 | 29,100.00 | 29,100.00 | 132 |
| 2022-06-27 | 29,500.00 | 29,500.00 | 28,650.00 | 29,150.00 | 29,150.00 | 399 |
| 2022-06-24 | 28,450.00 | 29,000.00 | 28,450.00 | 28,950.00 | 28,950.00 | 214 |
| 2022-06-23 | 31,000.00 | 31,200.00 | 28,500.00 | 28,500.00 | 28,500.00 | 4,462 |
| 2022-06-22 | 34,900.00 | 34,900.00 | 33,650.00 | 33,650.00 | 33,650.00 | 433 |
| 2022-06-21 | 34,000.00 | 34,450.00 | 34,000.00 | 34,300.00 | 34,300.00 | 209 |
| 2022-06-20 | 34,650.00 | 34,650.00 | 34,500.00 | 34,500.00 | 34,500.00 | 192 |
| 2022-06-17 | 34,000.00 | 34,000.00 | 33,850.00 | 33,850.00 | 33,850.00 | 118 |
| 2022-06-16 | 34,250.00 | 34,250.00 | 34,000.00 | 34,000.00 | 34,000.00 | 72 |
| 2022-06-15 | 34,000.00 | 34,000.00 | 33,400.00 | 33,800.00 | 33,800.00 | 184 |
| 2022-06-14 | 33,800.00 | 33,900.00 | 32,800.00 | 33,750.00 | 33,750.00 | 803 |
| 2022-06-13 | 32,700.00 | 33,800.00 | 32,700.00 | 33,800.00 | 33,800.00 | 593 |
| 2022-06-10 | 33,400.00 | 33,500.00 | 33,000.00 | 33,500.00 | 33,500.00 | 264 |
| 2022-06-09 | 33,250.00 | 33,350.00 | 31,650.00 | 33,350.00 | 33,350.00 | 469 |
| 2022-06-08 | 32,650.00 | 33,250.00 | 32,600.00 | 33,150.00 | 33,150.00 | 144 |
| 2022-06-07 | 33,450.00 | 33,450.00 | 32,900.00 | 32,950.00 | 32,950.00 | 70 |
| 2022-06-03 | 33,000.00 | 33,300.00 | 32,550.00 | 33,200.00 | 33,200.00 | 193 |
| 2022-06-02 | 32,800.00 | 32,950.00 | 32,800.00 | 32,900.00 | 32,900.00 | 54 |
| 2022-05-31 | 32,750.00 | 32,750.00 | 32,000.00 | 32,300.00 | 32,300.00 | 699 |
| 2022-05-30 | 31,600.00 | 32,300.00 | 31,600.00 | 32,200.00 | 32,200.00 | 120 |
| 2022-05-27 | 31,750.00 | 32,000.00 | 31,750.00 | 32,000.00 | 32,000.00 | 330 |
| 2022-05-26 | 31,750.00 | 31,800.00 | 31,500.00 | 31,650.00 | 31,650.00 | 421 |
| 2022-05-25 | 32,150.00 | 32,150.00 | 31,750.00 | 31,750.00 | 31,750.00 | 263 |
| 2022-05-24 | 33,050.00 | 33,050.00 | 32,200.00 | 32,200.00 | 32,200.00 | 215 |
| 2022-05-23 | 33,150.00 | 33,150.00 | 32,900.00 | 33,050.00 | 33,050.00 | 56 |
| 2022-05-20 | 33,350.00 | 33,350.00 | 32,750.00 | 33,200.00 | 33,200.00 | 134 |
| 2022-05-19 | 33,450.00 | 33,450.00 | 32,150.00 | 33,300.00 | 33,300.00 | 282 |
| 2022-05-18 | 32,900.00 | 33,350.00 | 32,900.00 | 33,350.00 | 33,350.00 | 298 |
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.