CJ Seafood Corp. Pfd. Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 32,600.00 | 32,800.00 | 31,900.00 | 32,700.00 | 32,700.00 | 180 |
| 2022-05-16 | 32,300.00 | 33,250.00 | 32,300.00 | 32,450.00 | 32,450.00 | 125 |
| 2022-05-13 | 32,000.00 | 32,150.00 | 31,800.00 | 31,800.00 | 31,800.00 | 292 |
| 2022-05-12 | 32,700.00 | 33,400.00 | 31,700.00 | 31,700.00 | 31,700.00 | 1,460 |
| 2022-05-11 | 32,400.00 | 33,300.00 | 32,400.00 | 33,300.00 | 33,300.00 | 742 |
| 2022-05-10 | 32,900.00 | 32,900.00 | 31,500.00 | 32,300.00 | 32,300.00 | 439 |
| 2022-05-09 | 32,700.00 | 32,700.00 | 32,000.00 | 32,100.00 | 32,100.00 | 1,492 |
| 2022-05-06 | 32,300.00 | 32,750.00 | 32,200.00 | 32,700.00 | 32,700.00 | 683 |
| 2022-05-04 | 34,950.00 | 35,000.00 | 32,400.00 | 32,400.00 | 32,400.00 | 4,275 |
| 2022-05-03 | 36,050.00 | 36,050.00 | 35,100.00 | 35,100.00 | 35,100.00 | 1,932 |
| 2022-05-02 | 35,650.00 | 36,150.00 | 35,650.00 | 36,050.00 | 36,050.00 | 332 |
| 2022-04-29 | 35,900.00 | 36,300.00 | 35,750.00 | 36,000.00 | 36,000.00 | 514 |
| 2022-04-28 | 35,800.00 | 36,250.00 | 35,650.00 | 35,950.00 | 35,950.00 | 763 |
| 2022-04-27 | 38,100.00 | 39,500.00 | 36,350.00 | 36,350.00 | 36,350.00 | 4,509 |
| 2022-04-26 | 39,150.00 | 39,150.00 | 38,000.00 | 38,100.00 | 38,100.00 | 4,338 |
| 2022-04-25 | 40,000.00 | 42,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 9,679 |
| 2022-04-22 | 40,000.00 | 40,800.00 | 38,900.00 | 40,000.00 | 40,000.00 | 2,243 |
| 2022-04-21 | 39,600.00 | 41,000.00 | 39,600.00 | 40,000.00 | 40,000.00 | 7,400 |
| 2022-04-20 | 38,800.00 | 41,000.00 | 38,800.00 | 39,300.00 | 39,300.00 | 14,088 |
| 2022-04-19 | 38,700.00 | 38,900.00 | 37,500.00 | 38,800.00 | 38,800.00 | 1,933 |
| 2022-04-18 | 38,950.00 | 40,000.00 | 38,700.00 | 38,700.00 | 38,700.00 | 6,226 |
| 2022-04-15 | 38,750.00 | 38,750.00 | 38,200.00 | 38,700.00 | 38,700.00 | 403 |
| 2022-04-14 | 38,600.00 | 38,600.00 | 38,150.00 | 38,550.00 | 38,550.00 | 319 |
| 2022-04-13 | 38,700.00 | 38,700.00 | 37,750.00 | 38,600.00 | 38,600.00 | 682 |
| 2022-04-12 | 38,300.00 | 38,500.00 | 37,900.00 | 38,500.00 | 38,500.00 | 351 |
| 2022-04-11 | 38,500.00 | 38,500.00 | 37,950.00 | 38,300.00 | 38,300.00 | 303 |
| 2022-04-08 | 38,000.00 | 38,000.00 | 37,400.00 | 38,000.00 | 38,000.00 | 1,163 |
| 2022-04-07 | 38,150.00 | 38,150.00 | 37,150.00 | 38,000.00 | 38,000.00 | 542 |
| 2022-04-06 | 38,450.00 | 38,500.00 | 37,300.00 | 38,150.00 | 38,150.00 | 1,101 |
| 2022-04-05 | 37,200.00 | 38,500.00 | 37,100.00 | 38,500.00 | 38,500.00 | 1,471 |
| 2022-04-04 | 38,200.00 | 38,200.00 | 37,300.00 | 37,350.00 | 37,350.00 | 316 |
| 2022-04-01 | 37,400.00 | 37,850.00 | 36,800.00 | 37,750.00 | 37,750.00 | 968 |
| 2022-03-31 | 37,000.00 | 38,350.00 | 36,800.00 | 37,400.00 | 37,400.00 | 2,879 |
| 2022-03-30 | 36,650.00 | 36,800.00 | 36,450.00 | 36,800.00 | 36,800.00 | 959 |
| 2022-03-29 | 37,000.00 | 37,000.00 | 36,650.00 | 36,650.00 | 36,650.00 | 717 |
| 2022-03-28 | 37,250.00 | 37,250.00 | 36,800.00 | 36,800.00 | 36,800.00 | 1,450 |
| 2022-03-25 | 37,750.00 | 37,750.00 | 36,500.00 | 37,650.00 | 37,650.00 | 3,580 |
| 2022-03-24 | 39,950.00 | 42,000.00 | 38,000.00 | 38,100.00 | 38,100.00 | 24,241 |
| 2022-03-23 | 39,900.00 | 39,900.00 | 39,800.00 | 39,850.00 | 39,850.00 | 75 |
| 2022-03-22 | 39,900.00 | 39,900.00 | 38,700.00 | 39,650.00 | 39,650.00 | 907 |
| 2022-03-21 | 39,450.00 | 39,600.00 | 38,600.00 | 39,600.00 | 39,600.00 | 685 |
| 2022-03-18 | 39,500.00 | 39,700.00 | 38,250.00 | 39,700.00 | 39,700.00 | 718 |
| 2022-03-17 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | 132 |
| 2022-03-16 | 38,500.00 | 39,500.00 | 38,300.00 | 39,500.00 | 39,500.00 | 242 |
| 2022-03-15 | 37,500.00 | 38,500.00 | 36,600.00 | 38,500.00 | 38,500.00 | 1,215 |
| 2022-03-14 | 38,450.00 | 38,750.00 | 37,550.00 | 37,550.00 | 37,550.00 | 727 |
| 2022-03-11 | 38,800.00 | 39,700.00 | 38,300.00 | 39,700.00 | 39,700.00 | 1,488 |
| 2022-03-10 | 39,000.00 | 39,000.00 | 38,100.00 | 39,000.00 | 39,000.00 | 782 |
| 2022-03-08 | 38,100.00 | 38,350.00 | 37,400.00 | 38,350.00 | 38,350.00 | 790 |
| 2022-03-07 | 38,700.00 | 38,700.00 | 37,400.00 | 38,500.00 | 38,500.00 | 1,596 |
| 2022-03-04 | 37,850.00 | 38,750.00 | 37,250.00 | 38,750.00 | 38,750.00 | 1,078 |
| 2022-03-03 | 37,600.00 | 38,150.00 | 37,100.00 | 38,150.00 | 38,150.00 | 1,862 |
| 2022-03-02 | 37,000.00 | 38,900.00 | 37,000.00 | 38,900.00 | 38,900.00 | 5,609 |
| 2022-02-28 | 37,000.00 | 37,500.00 | 36,300.00 | 37,500.00 | 37,500.00 | 1,332 |
| 2022-02-25 | 38,500.00 | 38,500.00 | 37,000.00 | 37,000.00 | 37,000.00 | 132 |
| 2022-02-24 | 38,200.00 | 38,200.00 | 37,000.00 | 37,050.00 | 37,050.00 | 75 |
| 2022-02-23 | 37,000.00 | 37,000.00 | 36,700.00 | 37,000.00 | 37,000.00 | 57 |
| 2022-02-22 | 36,650.00 | 37,100.00 | 36,650.00 | 37,100.00 | 37,100.00 | 142 |
| 2022-02-21 | 37,200.00 | 37,200.00 | 37,150.00 | 37,150.00 | 37,150.00 | 31 |
| 2022-02-18 | 37,300.00 | 37,300.00 | 37,000.00 | 37,200.00 | 37,200.00 | 82 |
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.