CJ Seafood Corp. Pfd. Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 15,500.00 | 15,500.00 | 15,350.00 | 15,390.00 | 15,390.00 | 595 |
| 2026-01-16 | 15,180.00 | 15,440.00 | 15,050.00 | 15,050.00 | 15,050.00 | 3,067 |
| 2026-01-15 | 15,490.00 | 15,490.00 | 14,890.00 | 14,890.00 | 14,890.00 | 656 |
| 2026-01-14 | 15,460.00 | 15,460.00 | 15,370.00 | 15,370.00 | 15,370.00 | 516 |
| 2026-01-13 | 15,500.00 | 15,560.00 | 15,330.00 | 15,470.00 | 15,470.00 | 846 |
| 2026-01-12 | 15,320.00 | 15,470.00 | 15,320.00 | 15,470.00 | 15,470.00 | 2,864 |
| 2026-01-09 | 15,600.00 | 15,600.00 | 15,240.00 | 15,470.00 | 15,470.00 | 3,670 |
| 2026-01-08 | 16,000.00 | 16,000.00 | 15,610.00 | 15,620.00 | 15,620.00 | 1,161 |
| 2026-01-07 | 15,780.00 | 15,850.00 | 15,600.00 | 15,850.00 | 15,850.00 | 1,484 |
| 2026-01-06 | 15,920.00 | 15,920.00 | 15,570.00 | 15,570.00 | 15,570.00 | 1,145 |
| 2026-01-05 | 15,540.00 | 16,790.00 | 15,540.00 | 15,920.00 | 15,920.00 | 1,840 |
| 2026-01-02 | 16,500.00 | 16,500.00 | 15,710.00 | 15,730.00 | 15,730.00 | 7,283 |
| 2025-12-30 | 16,810.00 | 16,810.00 | 16,030.00 | 16,400.00 | 16,400.00 | 9,976 |
| 2025-12-29 | 16,020.00 | 18,810.00 | 15,910.00 | 17,300.00 | 17,300.00 | 24,424 |
| 2025-12-26 | 16,700.00 | 18,580.00 | 16,000.00 | 16,310.00 | 16,310.00 | 35,637 |
| 2025-12-24 | 16,950.00 | 18,590.00 | 16,950.00 | 18,590.00 | 18,590.00 | 24,887 |
| 2025-12-23 | 16,500.00 | 16,500.00 | 13,200.00 | 14,300.00 | 14,300.00 | 2,217 |
| 2025-12-22 | 16,150.00 | 16,150.00 | 16,050.00 | 16,050.00 | 16,050.00 | 1,348 |
| 2025-12-19 | 16,020.00 | 16,630.00 | 15,800.00 | 16,610.00 | 16,610.00 | 896 |
| 2025-12-18 | 15,130.00 | 16,890.00 | 15,130.00 | 16,150.00 | 16,150.00 | 1,324 |
| 2025-12-17 | 15,170.00 | 15,170.00 | 15,020.00 | 15,130.00 | 15,130.00 | 174 |
| 2025-12-16 | 15,650.00 | 15,700.00 | 15,000.00 | 15,170.00 | 15,170.00 | 1,282 |
| 2025-12-15 | 15,400.00 | 15,870.00 | 15,400.00 | 15,800.00 | 15,800.00 | 111 |
| 2025-12-12 | 15,640.00 | 15,640.00 | 15,190.00 | 15,400.00 | 15,400.00 | 1,213 |
| 2025-12-11 | 16,370.00 | 16,370.00 | 15,720.00 | 15,720.00 | 15,720.00 | 1,288 |
| 2025-12-10 | 15,110.00 | 16,560.00 | 15,110.00 | 16,370.00 | 16,370.00 | 1,375 |
| 2025-12-09 | 16,920.00 | 16,920.00 | 15,520.00 | 15,520.00 | 15,520.00 | 2,445 |
| 2025-12-08 | 14,700.00 | 17,150.00 | 14,700.00 | 15,270.00 | 15,270.00 | 635 |
| 2025-12-05 | 14,520.00 | 14,790.00 | 14,520.00 | 14,650.00 | 14,650.00 | 376 |
| 2025-12-04 | 14,520.00 | 14,750.00 | 14,520.00 | 14,680.00 | 14,680.00 | 258 |
| 2025-12-03 | 14,600.00 | 14,890.00 | 14,560.00 | 14,780.00 | 14,780.00 | 245 |
| 2025-12-02 | 14,400.00 | 14,540.00 | 14,400.00 | 14,520.00 | 14,520.00 | 1,486 |
| 2025-12-01 | 14,310.00 | 14,800.00 | 14,210.00 | 14,220.00 | 14,220.00 | 1,072 |
| 2025-11-28 | 14,410.00 | 14,710.00 | 14,410.00 | 14,530.00 | 14,530.00 | 491 |
| 2025-11-27 | 14,900.00 | 14,900.00 | 14,200.00 | 14,200.00 | 14,200.00 | 959 |
| 2025-11-26 | 14,950.00 | 14,950.00 | 14,730.00 | 14,780.00 | 14,780.00 | 381 |
| 2025-11-25 | 14,830.00 | 14,960.00 | 14,830.00 | 14,960.00 | 14,960.00 | 182 |
| 2025-11-24 | 15,350.00 | 15,350.00 | 15,010.00 | 15,010.00 | 15,010.00 | 228 |
| 2025-11-21 | 15,000.00 | 15,370.00 | 14,940.00 | 15,360.00 | 15,360.00 | 2,341 |
| 2025-11-20 | 15,530.00 | 15,880.00 | 14,600.00 | 14,710.00 | 14,710.00 | 2,521 |
| 2025-11-19 | 14,700.00 | 16,880.00 | 14,700.00 | 15,530.00 | 15,530.00 | 3,089 |
| 2025-11-18 | 15,600.00 | 15,600.00 | 14,050.00 | 14,500.00 | 14,500.00 | 4,950 |
| 2025-11-17 | 16,300.00 | 16,300.00 | 12,010.00 | 15,410.00 | 15,410.00 | 1,961 |
| 2025-11-14 | 16,020.00 | 16,020.00 | 15,890.00 | 15,890.00 | 15,890.00 | 662 |
| 2025-11-13 | 16,000.00 | 16,070.00 | 15,850.00 | 16,050.00 | 16,050.00 | 1,206 |
| 2025-11-12 | 16,360.00 | 16,360.00 | 16,080.00 | 16,080.00 | 16,080.00 | 839 |
| 2025-11-11 | 16,890.00 | 16,890.00 | 16,220.00 | 16,290.00 | 16,290.00 | 250 |
| 2025-11-10 | 16,200.00 | 16,350.00 | 16,070.00 | 16,250.00 | 16,250.00 | 37 |
| 2025-11-07 | 16,380.00 | 16,380.00 | 16,000.00 | 16,170.00 | 16,170.00 | 2,401 |
| 2025-11-06 | 16,450.00 | 16,450.00 | 16,330.00 | 16,400.00 | 16,400.00 | 182 |
| 2025-11-05 | 17,700.00 | 17,700.00 | 16,390.00 | 16,450.00 | 16,450.00 | 725 |
| 2025-11-04 | 16,470.00 | 16,600.00 | 16,470.00 | 16,510.00 | 16,510.00 | 273 |
| 2025-11-03 | 16,840.00 | 16,840.00 | 16,060.00 | 16,480.00 | 16,480.00 | 2,232 |
| 2025-10-31 | 16,690.00 | 17,000.00 | 16,690.00 | 16,840.00 | 16,840.00 | 135 |
| 2025-10-30 | 16,650.00 | 17,000.00 | 16,490.00 | 16,690.00 | 16,690.00 | 228 |
| 2025-10-29 | 16,650.00 | 16,710.00 | 16,630.00 | 16,650.00 | 16,650.00 | 98 |
| 2025-10-28 | 16,430.00 | 16,650.00 | 16,430.00 | 16,650.00 | 16,650.00 | 583 |
| 2025-10-27 | 16,560.00 | 16,600.00 | 16,550.00 | 16,590.00 | 16,590.00 | 1,009 |
| 2025-10-24 | 16,600.00 | 16,740.00 | 16,420.00 | 16,550.00 | 16,550.00 | 1,972 |
| 2025-10-23 | 17,260.00 | 17,260.00 | 16,810.00 | 16,830.00 | 16,830.00 | 365 |
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.