CJ Seafood Corp. Pfd. Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 17,260.00 | 17,260.00 | 16,810.00 | 16,830.00 | 16,830.00 | 365 |
| 2025-10-22 | 17,500.00 | 17,500.00 | 17,020.00 | 17,260.00 | 17,260.00 | 190 |
| 2025-10-21 | 17,110.00 | 17,500.00 | 16,870.00 | 17,500.00 | 17,500.00 | 633 |
| 2025-10-20 | 17,020.00 | 17,110.00 | 17,010.00 | 17,100.00 | 17,100.00 | 435 |
| 2025-10-17 | 17,020.00 | 17,020.00 | 16,760.00 | 16,980.00 | 16,980.00 | 457 |
| 2025-10-16 | 16,710.00 | 17,060.00 | 16,710.00 | 17,050.00 | 17,050.00 | 228 |
| 2025-10-15 | 16,960.00 | 17,000.00 | 16,650.00 | 17,000.00 | 17,000.00 | 922 |
| 2025-10-14 | 17,000.00 | 17,000.00 | 16,960.00 | 16,960.00 | 16,960.00 | 56 |
| 2025-10-13 | 16,610.00 | 16,770.00 | 16,610.00 | 16,760.00 | 16,760.00 | 99 |
| 2025-10-10 | 17,190.00 | 17,190.00 | 16,860.00 | 17,190.00 | 17,190.00 | 126 |
| 2025-10-02 | 17,000.00 | 17,280.00 | 17,000.00 | 17,280.00 | 17,280.00 | 281 |
| 2025-10-01 | 17,990.00 | 17,990.00 | 17,000.00 | 17,280.00 | 17,280.00 | 871 |
| 2025-09-30 | 17,000.00 | 17,000.00 | 16,840.00 | 16,850.00 | 16,850.00 | 802 |
| 2025-09-29 | 16,610.00 | 16,850.00 | 16,610.00 | 16,850.00 | 16,850.00 | 575 |
| 2025-09-26 | 16,420.00 | 16,610.00 | 16,420.00 | 16,610.00 | 16,610.00 | 186 |
| 2025-09-25 | 16,430.00 | 16,630.00 | 16,430.00 | 16,610.00 | 16,610.00 | 309 |
| 2025-09-24 | 16,640.00 | 16,640.00 | 16,620.00 | 16,630.00 | 16,630.00 | 92 |
| 2025-09-23 | 16,630.00 | 16,640.00 | 16,520.00 | 16,640.00 | 16,640.00 | 84 |
| 2025-09-22 | 16,880.00 | 16,880.00 | 16,620.00 | 16,630.00 | 16,630.00 | 605 |
| 2025-09-19 | 16,660.00 | 16,880.00 | 16,660.00 | 16,880.00 | 16,880.00 | 30 |
| 2025-09-18 | 16,970.00 | 16,970.00 | 16,570.00 | 16,660.00 | 16,660.00 | 363 |
| 2025-09-17 | 17,000.00 | 17,000.00 | 16,950.00 | 17,000.00 | 17,000.00 | 113 |
| 2025-09-16 | 17,390.00 | 17,390.00 | 16,710.00 | 16,970.00 | 16,970.00 | 312 |
| 2025-09-15 | 16,480.00 | 17,400.00 | 16,450.00 | 17,400.00 | 17,400.00 | 264 |
| 2025-09-12 | 16,380.00 | 16,380.00 | 16,350.00 | 16,350.00 | 16,350.00 | 1,061 |
| 2025-09-11 | 16,450.00 | 16,620.00 | 16,370.00 | 16,370.00 | 16,370.00 | 1,019 |
| 2025-09-10 | 16,540.00 | 16,540.00 | 16,440.00 | 16,500.00 | 16,500.00 | 490 |
| 2025-09-09 | 16,500.00 | 16,750.00 | 16,500.00 | 16,540.00 | 16,540.00 | 636 |
| 2025-09-08 | 16,900.00 | 17,000.00 | 16,870.00 | 16,900.00 | 16,900.00 | 87 |
| 2025-09-05 | 16,950.00 | 16,950.00 | 16,100.00 | 16,900.00 | 16,900.00 | 1,045 |
| 2025-09-04 | 17,010.00 | 17,010.00 | 16,720.00 | 16,900.00 | 16,900.00 | 93 |
| 2025-09-03 | 16,880.00 | 17,010.00 | 16,880.00 | 17,010.00 | 17,010.00 | 34 |
| 2025-09-02 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 12 |
| 2025-09-01 | 16,550.00 | 16,830.00 | 16,550.00 | 16,830.00 | 16,830.00 | 70 |
| 2025-08-29 | 17,020.00 | 17,020.00 | 16,980.00 | 16,980.00 | 16,980.00 | 116 |
| 2025-08-28 | 17,150.00 | 17,150.00 | 17,030.00 | 17,100.00 | 17,100.00 | 35 |
| 2025-08-27 | 17,020.00 | 17,290.00 | 17,020.00 | 17,290.00 | 17,290.00 | 14 |
| 2025-08-26 | 17,010.00 | 17,010.00 | 16,900.00 | 17,000.00 | 17,000.00 | 375 |
| 2025-08-25 | 17,010.00 | 17,250.00 | 17,010.00 | 17,010.00 | 17,010.00 | 438 |
| 2025-08-22 | 17,150.00 | 17,150.00 | 17,010.00 | 17,010.00 | 17,010.00 | 190 |
| 2025-08-21 | 17,190.00 | 17,200.00 | 17,150.00 | 17,150.00 | 17,150.00 | 473 |
| 2025-08-20 | 17,100.00 | 17,200.00 | 17,100.00 | 17,190.00 | 17,190.00 | 147 |
| 2025-08-19 | 17,140.00 | 17,410.00 | 17,140.00 | 17,220.00 | 17,220.00 | 232 |
| 2025-08-18 | 17,270.00 | 17,310.00 | 17,100.00 | 17,310.00 | 17,310.00 | 130 |
| 2025-08-14 | 17,250.00 | 17,270.00 | 17,250.00 | 17,270.00 | 17,270.00 | 15 |
| 2025-08-13 | 17,260.00 | 17,260.00 | 17,240.00 | 17,240.00 | 17,240.00 | 54 |
| 2025-08-12 | 17,150.00 | 17,260.00 | 17,150.00 | 17,260.00 | 17,260.00 | 80 |
| 2025-08-11 | 17,070.00 | 17,300.00 | 17,070.00 | 17,290.00 | 17,290.00 | 199 |
| 2025-08-08 | 17,170.00 | 17,240.00 | 17,130.00 | 17,240.00 | 17,240.00 | 136 |
| 2025-08-07 | 17,500.00 | 17,500.00 | 17,330.00 | 17,350.00 | 17,350.00 | 335 |
| 2025-08-06 | 17,640.00 | 17,640.00 | 17,410.00 | 17,590.00 | 17,590.00 | 177 |
| 2025-08-05 | 17,170.00 | 17,650.00 | 17,170.00 | 17,650.00 | 17,650.00 | 12 |
| 2025-08-04 | 17,450.00 | 17,450.00 | 17,170.00 | 17,420.00 | 17,420.00 | 89 |
| 2025-08-01 | 17,360.00 | 17,360.00 | 17,140.00 | 17,160.00 | 17,160.00 | 614 |
| 2025-07-31 | 17,310.00 | 17,360.00 | 17,220.00 | 17,360.00 | 17,360.00 | 410 |
| 2025-07-30 | 17,520.00 | 17,520.00 | 17,310.00 | 17,310.00 | 17,310.00 | 635 |
| 2025-07-29 | 17,950.00 | 17,950.00 | 17,220.00 | 17,440.00 | 17,440.00 | 119 |
| 2025-07-28 | 17,500.00 | 17,500.00 | 17,400.00 | 17,400.00 | 17,400.00 | 333 |
| 2025-07-25 | 17,650.00 | 17,650.00 | 17,500.00 | 17,500.00 | 17,500.00 | 928 |
| 2025-07-24 | 17,680.00 | 17,680.00 | 17,540.00 | 17,660.00 | 17,660.00 | 74 |
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.