CJ Seafood Corp. Pfd. Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 13,000.00 | 13,250.00 | 13,000.00 | 13,010.00 | 13,010.00 | 1,263 |
| 2026-04-16 | 12,880.00 | 13,030.00 | 12,880.00 | 13,000.00 | 13,000.00 | 1,210 |
| 2026-04-15 | 12,900.00 | 12,900.00 | 12,820.00 | 12,890.00 | 12,890.00 | 237 |
| 2026-04-14 | 12,990.00 | 12,990.00 | 12,820.00 | 12,890.00 | 12,890.00 | 403 |
| 2026-04-13 | 13,000.00 | 13,000.00 | 12,760.00 | 12,910.00 | 12,910.00 | 331 |
| 2026-04-10 | 12,820.00 | 12,990.00 | 12,820.00 | 12,980.00 | 12,980.00 | 212 |
| 2026-04-09 | 12,710.00 | 13,000.00 | 12,710.00 | 13,000.00 | 13,000.00 | 258 |
| 2026-04-08 | 13,000.00 | 13,000.00 | 12,980.00 | 12,980.00 | 12,980.00 | 36 |
| 2026-04-07 | 12,800.00 | 12,820.00 | 12,800.00 | 12,810.00 | 12,810.00 | 79 |
| 2026-04-06 | 13,000.00 | 13,000.00 | 12,800.00 | 12,810.00 | 12,810.00 | 54 |
| 2026-04-03 | 13,060.00 | 13,300.00 | 13,000.00 | 13,000.00 | 13,000.00 | 519 |
| 2026-04-02 | 12,970.00 | 13,060.00 | 12,870.00 | 13,060.00 | 13,060.00 | 41 |
| 2026-04-01 | 12,500.00 | 13,500.00 | 12,500.00 | 12,920.00 | 12,920.00 | 994 |
| 2026-03-31 | 12,360.00 | 12,480.00 | 12,360.00 | 12,390.00 | 12,390.00 | 382 |
| 2026-03-30 | 12,600.00 | 12,600.00 | 12,380.00 | 12,380.00 | 12,380.00 | 1,351 |
| 2026-03-27 | 12,400.00 | 12,680.00 | 12,400.00 | 12,620.00 | 12,620.00 | 1,611 |
| 2026-03-26 | 13,200.00 | 13,200.00 | 12,700.00 | 12,770.00 | 12,770.00 | 5,874 |
| 2026-03-25 | 13,710.00 | 13,710.00 | 13,400.00 | 13,430.00 | 13,430.00 | 1,572 |
| 2026-03-24 | 13,640.00 | 13,640.00 | 13,280.00 | 13,460.00 | 13,460.00 | 1,431 |
| 2026-03-23 | 13,680.00 | 13,680.00 | 13,480.00 | 13,640.00 | 13,640.00 | 962 |
| 2026-03-20 | 13,550.00 | 13,720.00 | 13,540.00 | 13,680.00 | 13,680.00 | 2,394 |
| 2026-03-19 | 13,690.00 | 13,690.00 | 13,500.00 | 13,540.00 | 13,540.00 | 4,777 |
| 2026-03-18 | 14,150.00 | 14,260.00 | 13,790.00 | 13,810.00 | 13,810.00 | 9,857 |
| 2026-03-17 | 14,050.00 | 15,780.00 | 14,050.00 | 15,680.00 | 15,680.00 | 3,815 |
| 2026-03-16 | 14,350.00 | 14,350.00 | 13,800.00 | 13,900.00 | 13,900.00 | 291 |
| 2026-03-13 | 14,400.00 | 14,400.00 | 14,350.00 | 14,350.00 | 14,350.00 | 192 |
| 2026-03-12 | 14,160.00 | 14,400.00 | 14,160.00 | 14,190.00 | 14,190.00 | 22 |
| 2026-03-11 | 14,110.00 | 14,390.00 | 14,110.00 | 14,150.00 | 14,150.00 | 150 |
| 2026-03-10 | 13,510.00 | 14,280.00 | 13,510.00 | 13,820.00 | 13,820.00 | 1,034 |
| 2026-03-09 | 14,250.00 | 14,280.00 | 13,430.00 | 13,430.00 | 13,430.00 | 979 |
| 2026-03-06 | 14,750.00 | 14,760.00 | 14,740.00 | 14,740.00 | 14,740.00 | 217 |
| 2026-03-05 | 15,150.00 | 15,150.00 | 14,440.00 | 14,750.00 | 14,750.00 | 1,084 |
| 2026-03-04 | 14,520.00 | 14,540.00 | 14,350.00 | 14,350.00 | 14,350.00 | 1,588 |
| 2026-03-03 | 15,260.00 | 15,260.00 | 14,350.00 | 14,500.00 | 14,500.00 | 615 |
| 2026-02-27 | 15,300.00 | 15,360.00 | 15,300.00 | 15,310.00 | 15,310.00 | 798 |
| 2026-02-26 | 15,430.00 | 15,430.00 | 15,300.00 | 15,300.00 | 15,300.00 | 646 |
| 2026-02-25 | 15,310.00 | 15,820.00 | 15,270.00 | 15,300.00 | 15,300.00 | 840 |
| 2026-02-24 | 15,400.00 | 15,400.00 | 15,310.00 | 15,310.00 | 15,310.00 | 89 |
| 2026-02-23 | 15,260.00 | 15,360.00 | 15,260.00 | 15,360.00 | 15,360.00 | 403 |
| 2026-02-20 | 15,300.00 | 15,370.00 | 15,300.00 | 15,310.00 | 15,310.00 | 649 |
| 2026-02-19 | 15,250.00 | 15,560.00 | 15,250.00 | 15,290.00 | 15,290.00 | 265 |
| 2026-02-13 | 15,260.00 | 15,460.00 | 15,250.00 | 15,250.00 | 15,250.00 | 967 |
| 2026-02-12 | 15,250.00 | 15,960.00 | 15,250.00 | 15,380.00 | 15,380.00 | 202 |
| 2026-02-11 | 15,560.00 | 15,560.00 | 15,120.00 | 15,200.00 | 15,200.00 | 1,487 |
| 2026-02-10 | 15,150.00 | 15,550.00 | 15,150.00 | 15,540.00 | 15,540.00 | 230 |
| 2026-02-09 | 15,260.00 | 15,450.00 | 15,020.00 | 15,150.00 | 15,150.00 | 401 |
| 2026-02-06 | 15,300.00 | 15,400.00 | 15,000.00 | 15,270.00 | 15,270.00 | 2,977 |
| 2026-02-05 | 15,460.00 | 15,460.00 | 15,360.00 | 15,460.00 | 15,460.00 | 771 |
| 2026-02-04 | 15,590.00 | 15,590.00 | 15,400.00 | 15,550.00 | 15,550.00 | 170 |
| 2026-02-03 | 15,510.00 | 15,590.00 | 15,350.00 | 15,590.00 | 15,590.00 | 503 |
| 2026-02-02 | 15,920.00 | 15,920.00 | 15,440.00 | 15,510.00 | 15,510.00 | 2,005 |
| 2026-01-30 | 16,570.00 | 16,570.00 | 15,930.00 | 16,400.00 | 16,400.00 | 3,635 |
| 2026-01-29 | 15,940.00 | 17,000.00 | 15,600.00 | 16,600.00 | 16,600.00 | 873 |
| 2026-01-28 | 15,410.00 | 16,090.00 | 15,210.00 | 16,050.00 | 16,050.00 | 1,417 |
| 2026-01-27 | 15,300.00 | 15,410.00 | 15,170.00 | 15,410.00 | 15,410.00 | 662 |
| 2026-01-26 | 15,360.00 | 15,980.00 | 15,120.00 | 15,130.00 | 15,130.00 | 214 |
| 2026-01-23 | 15,300.00 | 15,300.00 | 15,000.00 | 15,080.00 | 15,080.00 | 2,027 |
| 2026-01-22 | 15,100.00 | 15,350.00 | 15,100.00 | 15,300.00 | 15,300.00 | 705 |
| 2026-01-21 | 15,100.00 | 15,340.00 | 15,060.00 | 15,060.00 | 15,060.00 | 1,308 |
| 2026-01-20 | 15,510.00 | 15,510.00 | 15,030.00 | 15,030.00 | 15,030.00 | 330 |
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.