CJ Seafood Corp. Pfd. Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 37,550.00 | 37,550.00 | 36,450.00 | 36,800.00 | 36,800.00 | 1,018 |
| 2022-02-16 | 37,800.00 | 37,800.00 | 36,650.00 | 37,500.00 | 37,500.00 | 394 |
| 2022-02-15 | 37,650.00 | 37,650.00 | 36,350.00 | 37,000.00 | 37,000.00 | 163 |
| 2022-02-14 | 37,350.00 | 37,350.00 | 37,000.00 | 37,250.00 | 37,250.00 | 107 |
| 2022-02-11 | 37,650.00 | 37,750.00 | 37,500.00 | 37,750.00 | 37,750.00 | 17 |
| 2022-02-10 | 37,950.00 | 37,950.00 | 36,900.00 | 37,800.00 | 37,800.00 | 194 |
| 2022-02-09 | 36,700.00 | 38,000.00 | 36,650.00 | 38,000.00 | 38,000.00 | 392 |
| 2022-02-08 | 37,000.00 | 37,000.00 | 36,450.00 | 36,700.00 | 36,700.00 | 233 |
| 2022-02-07 | 37,400.00 | 37,400.00 | 36,250.00 | 36,700.00 | 36,700.00 | 200 |
| 2022-02-04 | 36,400.00 | 36,900.00 | 36,000.00 | 36,550.00 | 36,550.00 | 327 |
| 2022-02-03 | 39,950.00 | 39,950.00 | 36,000.00 | 36,400.00 | 36,400.00 | 2,294 |
| 2022-01-28 | 36,850.00 | 36,850.00 | 36,150.00 | 36,700.00 | 36,700.00 | 124 |
| 2022-01-27 | 35,950.00 | 36,450.00 | 35,900.00 | 36,450.00 | 36,450.00 | 90 |
| 2022-01-26 | 36,500.00 | 36,500.00 | 36,150.00 | 36,300.00 | 36,300.00 | 70 |
| 2022-01-25 | 37,400.00 | 37,400.00 | 35,050.00 | 36,150.00 | 36,150.00 | 583 |
| 2022-01-24 | 37,300.00 | 37,300.00 | 36,500.00 | 37,000.00 | 37,000.00 | 1,026 |
| 2022-01-21 | 37,350.00 | 37,350.00 | 36,850.00 | 37,050.00 | 37,050.00 | 664 |
| 2022-01-20 | 37,450.00 | 37,450.00 | 37,300.00 | 37,300.00 | 37,300.00 | 459 |
| 2022-01-19 | 36,150.00 | 37,200.00 | 36,150.00 | 37,200.00 | 37,200.00 | 686 |
| 2022-01-18 | 37,500.00 | 37,500.00 | 37,000.00 | 37,400.00 | 37,400.00 | 32 |
| 2022-01-17 | 37,500.00 | 37,500.00 | 37,000.00 | 37,400.00 | 37,400.00 | 151 |
| 2022-01-14 | 37,500.00 | 37,500.00 | 37,200.00 | 37,450.00 | 37,450.00 | 74 |
| 2022-01-13 | 36,500.00 | 37,450.00 | 36,100.00 | 37,450.00 | 37,450.00 | 507 |
| 2022-01-12 | 36,800.00 | 36,800.00 | 36,700.00 | 36,700.00 | 36,700.00 | 22 |
| 2022-01-11 | 36,050.00 | 36,400.00 | 35,800.00 | 36,400.00 | 36,400.00 | 90 |
| 2022-01-10 | 36,950.00 | 36,950.00 | 35,300.00 | 36,100.00 | 36,100.00 | 389 |
| 2022-01-07 | 36,800.00 | 36,950.00 | 36,750.00 | 36,950.00 | 36,950.00 | 132 |
| 2022-01-06 | 36,600.00 | 36,800.00 | 35,600.00 | 36,800.00 | 36,800.00 | 306 |
| 2022-01-05 | 35,600.00 | 36,600.00 | 35,600.00 | 36,600.00 | 36,600.00 | 204 |
| 2022-01-04 | 37,000.00 | 37,000.00 | 35,500.00 | 36,950.00 | 36,950.00 | 960 |
| 2022-01-03 | 36,400.00 | 36,400.00 | 36,200.00 | 36,300.00 | 36,300.00 | 790 |
| 2021-12-30 | 36,900.00 | 36,900.00 | 36,300.00 | 36,850.00 | 36,850.00 | 1,278 |
| 2021-12-29 | 37,100.00 | 37,100.00 | 36,550.00 | 36,900.00 | 36,900.00 | 229 |
| 2021-12-28 | 37,450.00 | 37,450.00 | 36,500.00 | 37,000.00 | 37,000.00 | 929 |
| 2021-12-27 | 36,800.00 | 37,250.00 | 36,700.00 | 37,250.00 | 37,250.00 | 506 |
| 2021-12-24 | 37,500.00 | 37,500.00 | 37,000.00 | 37,250.00 | 37,250.00 | 143 |
| 2021-12-23 | 37,200.00 | 37,200.00 | 36,600.00 | 37,200.00 | 37,200.00 | 105 |
| 2021-12-22 | 37,500.00 | 37,500.00 | 36,500.00 | 37,200.00 | 37,200.00 | 208 |
| 2021-12-21 | 37,300.00 | 37,300.00 | 36,600.00 | 37,200.00 | 37,200.00 | 46 |
| 2021-12-20 | 36,900.00 | 36,900.00 | 36,900.00 | 36,900.00 | 36,900.00 | 51 |
| 2021-12-17 | 37,100.00 | 37,100.00 | 36,800.00 | 36,900.00 | 36,900.00 | 74 |
| 2021-12-16 | 36,300.00 | 37,200.00 | 36,200.00 | 37,200.00 | 37,200.00 | 272 |
| 2021-12-15 | 35,950.00 | 36,450.00 | 35,950.00 | 36,300.00 | 36,300.00 | 313 |
| 2021-12-14 | 38,400.00 | 38,400.00 | 36,300.00 | 36,300.00 | 36,300.00 | 1,986 |
| 2021-12-13 | 38,600.00 | 38,600.00 | 38,200.00 | 38,500.00 | 38,500.00 | 1,059 |
| 2021-12-10 | 38,000.00 | 39,000.00 | 37,950.00 | 38,700.00 | 38,700.00 | 1,271 |
| 2021-12-09 | 37,950.00 | 37,950.00 | 37,500.00 | 37,800.00 | 37,800.00 | 103 |
| 2021-12-08 | 37,900.00 | 37,900.00 | 37,100.00 | 37,500.00 | 37,500.00 | 137 |
| 2021-12-07 | 37,300.00 | 37,300.00 | 37,000.00 | 37,200.00 | 37,200.00 | 116 |
| 2021-12-06 | 37,700.00 | 37,700.00 | 36,600.00 | 37,300.00 | 37,300.00 | 849 |
| 2021-12-03 | 38,600.00 | 38,600.00 | 37,700.00 | 37,700.00 | 37,700.00 | 2,541 |
| 2021-12-02 | 37,400.00 | 38,400.00 | 36,300.00 | 38,400.00 | 38,400.00 | 3,353 |
| 2021-12-01 | 38,000.00 | 38,000.00 | 37,000.00 | 37,450.00 | 37,450.00 | 501 |
| 2021-11-30 | 38,150.00 | 38,150.00 | 36,900.00 | 38,100.00 | 38,100.00 | 276 |
| 2021-11-29 | 39,550.00 | 39,550.00 | 36,650.00 | 38,150.00 | 38,150.00 | 605 |
| 2021-11-26 | 39,800.00 | 39,800.00 | 38,750.00 | 39,800.00 | 39,800.00 | 118 |
| 2021-11-25 | 40,000.00 | 40,000.00 | 39,300.00 | 39,450.00 | 39,450.00 | 86 |
| 2021-11-24 | 40,000.00 | 40,000.00 | 39,450.00 | 39,700.00 | 39,700.00 | 60 |
| 2021-11-23 | 40,400.00 | 40,400.00 | 39,600.00 | 39,600.00 | 39,600.00 | 111 |
| 2021-11-22 | 40,400.00 | 40,400.00 | 40,000.00 | 40,300.00 | 40,300.00 | 86 |
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.