CJ Seafood Corp. Pfd. Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 7,130.00 | 7,130.00 | 6,410.00 | 6,410.00 | 6,410.00 | 914 |
| 2026-07-15 | 6,850.00 | 6,970.00 | 6,610.00 | 6,970.00 | 6,970.00 | 560 |
| 2026-07-14 | 6,820.00 | 6,950.00 | 6,730.00 | 6,740.00 | 6,740.00 | 1,639 |
| 2026-07-13 | 7,520.00 | 7,630.00 | 7,200.00 | 7,200.00 | 7,200.00 | 761 |
| 2026-07-10 | 7,570.00 | 7,730.00 | 7,450.00 | 7,520.00 | 7,520.00 | 5,649 |
| 2026-07-09 | 8,240.00 | 8,270.00 | 8,110.00 | 8,270.00 | 8,270.00 | 67 |
| 2026-07-08 | 8,170.00 | 8,210.00 | 8,140.00 | 8,140.00 | 8,140.00 | 258 |
| 2026-07-07 | 8,010.00 | 8,170.00 | 8,010.00 | 8,170.00 | 8,170.00 | 67 |
| 2026-07-06 | 8,220.00 | 8,270.00 | 8,140.00 | 8,270.00 | 8,270.00 | 151 |
| 2026-07-03 | 8,000.00 | 8,100.00 | 8,000.00 | 8,080.00 | 8,080.00 | 128 |
| 2026-07-02 | 7,830.00 | 7,940.00 | 7,810.00 | 7,920.00 | 7,920.00 | 627 |
| 2026-07-01 | 8,300.00 | 8,300.00 | 7,850.00 | 7,850.00 | 7,850.00 | 2,078 |
| 2026-06-30 | 8,200.00 | 8,230.00 | 8,200.00 | 8,230.00 | 8,230.00 | 114 |
| 2026-06-29 | 7,650.00 | 8,250.00 | 7,650.00 | 8,200.00 | 8,200.00 | 562 |
| 2026-06-26 | 8,700.00 | 8,700.00 | 8,200.00 | 8,200.00 | 8,200.00 | 1,275 |
| 2026-06-25 | 9,310.00 | 9,310.00 | 9,150.00 | 9,150.00 | 9,150.00 | 88 |
| 2026-06-24 | 9,470.00 | 9,470.00 | 9,150.00 | 9,310.00 | 9,310.00 | 89 |
| 2026-06-23 | 9,470.00 | 9,600.00 | 9,470.00 | 9,470.00 | 9,470.00 | 59 |
| 2026-06-22 | 9,470.00 | 9,470.00 | 9,370.00 | 9,470.00 | 9,470.00 | 384 |
| 2026-06-19 | 9,320.00 | 9,500.00 | 9,320.00 | 9,370.00 | 9,370.00 | 434 |
| 2026-06-18 | 9,900.00 | 9,900.00 | 9,790.00 | 9,790.00 | 9,790.00 | 40 |
| 2026-06-17 | 9,510.00 | 9,700.00 | 9,510.00 | 9,700.00 | 9,700.00 | 24 |
| 2026-06-16 | 9,720.00 | 9,720.00 | 9,660.00 | 9,710.00 | 9,710.00 | 342 |
| 2026-06-15 | 9,610.00 | 9,750.00 | 9,610.00 | 9,720.00 | 9,720.00 | 429 |
| 2026-06-12 | 9,530.00 | 9,610.00 | 9,530.00 | 9,610.00 | 9,610.00 | 53 |
| 2026-06-11 | 9,440.00 | 9,680.00 | 9,440.00 | 9,520.00 | 9,520.00 | 184 |
| 2026-06-10 | 9,540.00 | 9,730.00 | 9,540.00 | 9,700.00 | 9,700.00 | 76 |
| 2026-06-09 | 9,550.00 | 9,550.00 | 9,500.00 | 9,550.00 | 9,550.00 | 349 |
| 2026-06-08 | 9,850.00 | 11,500.00 | 9,490.00 | 9,490.00 | 9,490.00 | 897 |
| 2026-06-05 | 10,000.00 | 10,000.00 | 9,870.00 | 9,870.00 | 9,870.00 | 2,332 |
| 2026-06-04 | 11,350.00 | 11,350.00 | 10,690.00 | 10,690.00 | 10,690.00 | 558 |
| 2026-06-02 | 11,500.00 | 11,500.00 | 11,150.00 | 11,190.00 | 11,190.00 | 1,058 |
| 2026-06-01 | 12,000.00 | 12,000.00 | 11,890.00 | 11,930.00 | 11,930.00 | 53 |
| 2026-05-29 | 12,700.00 | 12,700.00 | 12,090.00 | 12,090.00 | 12,090.00 | 1,222 |
| 2026-05-28 | 12,990.00 | 12,990.00 | 12,610.00 | 12,910.00 | 12,910.00 | 291 |
| 2026-05-27 | 13,010.00 | 13,010.00 | 12,800.00 | 12,990.00 | 12,990.00 | 18 |
| 2026-05-26 | 13,090.00 | 13,090.00 | 12,780.00 | 13,010.00 | 13,010.00 | 109 |
| 2026-05-22 | 12,880.00 | 12,990.00 | 12,730.00 | 12,990.00 | 12,990.00 | 143 |
| 2026-05-21 | 12,940.00 | 12,940.00 | 12,800.00 | 12,910.00 | 12,910.00 | 587 |
| 2026-05-20 | 12,960.00 | 12,960.00 | 12,700.00 | 12,950.00 | 12,950.00 | 474 |
| 2026-05-19 | 13,140.00 | 13,310.00 | 12,960.00 | 12,960.00 | 12,960.00 | 357 |
| 2026-05-18 | 13,150.00 | 13,350.00 | 13,120.00 | 13,320.00 | 13,320.00 | 68 |
| 2026-05-15 | 13,390.00 | 13,390.00 | 13,050.00 | 13,300.00 | 13,300.00 | 834 |
| 2026-05-14 | 13,170.00 | 13,300.00 | 13,170.00 | 13,300.00 | 13,300.00 | 465 |
| 2026-05-13 | 13,170.00 | 13,170.00 | 13,170.00 | 13,170.00 | 13,170.00 | 280 |
| 2026-05-12 | 13,240.00 | 13,240.00 | 13,090.00 | 13,170.00 | 13,170.00 | 287 |
| 2026-05-11 | 13,480.00 | 13,480.00 | 13,050.00 | 13,300.00 | 13,300.00 | 1,010 |
| 2026-05-08 | 13,320.00 | 13,620.00 | 13,020.00 | 13,510.00 | 13,510.00 | 1,082 |
| 2026-05-07 | 13,150.00 | 13,360.00 | 13,140.00 | 13,240.00 | 13,240.00 | 143 |
| 2026-05-06 | 13,250.00 | 13,250.00 | 13,000.00 | 13,170.00 | 13,170.00 | 297 |
| 2026-05-04 | 13,260.00 | 13,260.00 | 13,130.00 | 13,250.00 | 13,250.00 | 389 |
| 2026-04-30 | 13,180.00 | 13,280.00 | 13,120.00 | 13,260.00 | 13,260.00 | 210 |
| 2026-04-29 | 13,080.00 | 13,370.00 | 13,080.00 | 13,340.00 | 13,340.00 | 493 |
| 2026-04-28 | 13,200.00 | 13,290.00 | 13,160.00 | 13,280.00 | 13,280.00 | 401 |
| 2026-04-27 | 13,390.00 | 13,410.00 | 13,190.00 | 13,190.00 | 13,190.00 | 402 |
| 2026-04-24 | 13,030.00 | 13,390.00 | 13,030.00 | 13,390.00 | 13,390.00 | 324 |
| 2026-04-23 | 13,210.00 | 13,390.00 | 13,100.00 | 13,360.00 | 13,360.00 | 873 |
| 2026-04-22 | 13,120.00 | 13,210.00 | 13,120.00 | 13,210.00 | 13,210.00 | 315 |
| 2026-04-21 | 13,570.00 | 13,570.00 | 13,150.00 | 13,150.00 | 13,150.00 | 348 |
| 2026-04-20 | 13,020.00 | 13,100.00 | 13,020.00 | 13,090.00 | 13,090.00 | 152 |
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.