CJ Seafood Corp. Pfd. Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 17,740.00 | 17,740.00 | 17,660.00 | 17,660.00 | 17,660.00 | 59 |
| 2025-07-21 | 17,540.00 | 17,600.00 | 17,510.00 | 17,600.00 | 17,600.00 | 738 |
| 2025-07-18 | 17,900.00 | 17,900.00 | 17,540.00 | 17,540.00 | 17,540.00 | 480 |
| 2025-07-17 | 17,740.00 | 17,740.00 | 17,620.00 | 17,620.00 | 17,620.00 | 229 |
| 2025-07-16 | 17,790.00 | 17,790.00 | 17,590.00 | 17,720.00 | 17,720.00 | 348 |
| 2025-07-15 | 17,870.00 | 17,870.00 | 17,670.00 | 17,670.00 | 17,670.00 | 495 |
| 2025-07-14 | 17,650.00 | 17,900.00 | 17,640.00 | 17,890.00 | 17,890.00 | 868 |
| 2025-07-11 | 17,840.00 | 17,840.00 | 17,520.00 | 17,650.00 | 17,650.00 | 1,887 |
| 2025-07-10 | 17,850.00 | 17,920.00 | 17,810.00 | 17,910.00 | 17,910.00 | 399 |
| 2025-07-09 | 17,950.00 | 17,950.00 | 17,610.00 | 17,930.00 | 17,930.00 | 141 |
| 2025-07-08 | 17,970.00 | 18,050.00 | 17,760.00 | 17,770.00 | 17,770.00 | 538 |
| 2025-07-07 | 17,900.00 | 17,900.00 | 17,660.00 | 17,860.00 | 17,860.00 | 20 |
| 2025-07-04 | 17,980.00 | 17,980.00 | 17,730.00 | 17,810.00 | 17,810.00 | 245 |
| 2025-07-03 | 18,000.00 | 18,000.00 | 17,800.00 | 17,970.00 | 17,970.00 | 66 |
| 2025-07-02 | 17,950.00 | 17,990.00 | 17,660.00 | 17,910.00 | 17,910.00 | 193 |
| 2025-07-01 | 18,160.00 | 18,160.00 | 17,760.00 | 17,820.00 | 17,820.00 | 589 |
| 2025-06-30 | 18,190.00 | 18,190.00 | 17,720.00 | 17,720.00 | 17,720.00 | 952 |
| 2025-06-27 | 17,650.00 | 17,950.00 | 17,650.00 | 17,950.00 | 17,950.00 | 91 |
| 2025-06-26 | 18,110.00 | 18,110.00 | 17,510.00 | 17,570.00 | 17,570.00 | 449 |
| 2025-06-25 | 18,210.00 | 18,210.00 | 18,020.00 | 18,020.00 | 18,020.00 | 719 |
| 2025-06-24 | 18,460.00 | 18,460.00 | 18,210.00 | 18,210.00 | 18,210.00 | 258 |
| 2025-06-23 | 18,460.00 | 18,460.00 | 18,460.00 | 18,460.00 | 18,460.00 | 2 |
| 2025-06-20 | 18,660.00 | 18,660.00 | 18,010.00 | 18,470.00 | 18,470.00 | 215 |
| 2025-06-19 | 18,800.00 | 18,800.00 | 17,960.00 | 18,290.00 | 18,290.00 | 130 |
| 2025-06-18 | 18,900.00 | 18,900.00 | 17,930.00 | 17,930.00 | 17,930.00 | 1,087 |
| 2025-06-17 | 18,790.00 | 18,790.00 | 17,900.00 | 18,000.00 | 18,000.00 | 194 |
| 2025-06-16 | 17,910.00 | 18,000.00 | 17,910.00 | 17,920.00 | 17,920.00 | 756 |
| 2025-06-13 | 18,560.00 | 18,560.00 | 17,810.00 | 17,910.00 | 17,910.00 | 858 |
| 2025-06-12 | 18,000.00 | 18,120.00 | 17,890.00 | 18,120.00 | 18,120.00 | 853 |
| 2025-06-11 | 18,000.00 | 18,000.00 | 17,780.00 | 17,810.00 | 17,810.00 | 1,166 |
| 2025-06-10 | 17,750.00 | 17,770.00 | 17,700.00 | 17,700.00 | 17,700.00 | 357 |
| 2025-06-09 | 17,730.00 | 17,890.00 | 17,730.00 | 17,770.00 | 17,770.00 | 598 |
| 2025-06-05 | 18,030.00 | 18,030.00 | 17,750.00 | 17,970.00 | 17,970.00 | 636 |
| 2025-06-04 | 17,310.00 | 18,180.00 | 17,290.00 | 18,180.00 | 18,180.00 | 1,823 |
| 2025-06-02 | 17,120.00 | 17,370.00 | 17,120.00 | 17,300.00 | 17,300.00 | 380 |
| 2025-05-30 | 17,970.00 | 17,970.00 | 17,210.00 | 17,230.00 | 17,230.00 | 735 |
| 2025-05-29 | 17,120.00 | 17,270.00 | 17,120.00 | 17,240.00 | 17,240.00 | 88 |
| 2025-05-28 | 17,900.00 | 17,900.00 | 17,180.00 | 17,210.00 | 17,210.00 | 245 |
| 2025-05-27 | 17,440.00 | 17,440.00 | 17,110.00 | 17,300.00 | 17,300.00 | 914 |
| 2025-05-26 | 17,480.00 | 17,480.00 | 17,180.00 | 17,180.00 | 17,180.00 | 137 |
| 2025-05-23 | 17,150.00 | 17,190.00 | 17,100.00 | 17,160.00 | 17,160.00 | 543 |
| 2025-05-22 | 17,500.00 | 17,500.00 | 17,110.00 | 17,150.00 | 17,150.00 | 872 |
| 2025-05-21 | 17,240.00 | 17,500.00 | 17,240.00 | 17,500.00 | 17,500.00 | 554 |
| 2025-05-20 | 17,250.00 | 17,590.00 | 17,250.00 | 17,250.00 | 17,250.00 | 897 |
| 2025-05-19 | 17,930.00 | 17,930.00 | 17,200.00 | 17,600.00 | 17,600.00 | 766 |
| 2025-05-16 | 17,290.00 | 17,840.00 | 17,280.00 | 17,400.00 | 17,400.00 | 279 |
| 2025-05-15 | 17,350.00 | 17,350.00 | 17,200.00 | 17,330.00 | 17,330.00 | 296 |
| 2025-05-14 | 17,270.00 | 17,400.00 | 17,200.00 | 17,370.00 | 17,370.00 | 1,687 |
| 2025-05-13 | 17,550.00 | 17,810.00 | 17,450.00 | 17,450.00 | 17,450.00 | 1,909 |
| 2025-05-12 | 17,600.00 | 18,100.00 | 17,460.00 | 17,840.00 | 17,840.00 | 687 |
| 2025-05-09 | 17,820.00 | 17,820.00 | 17,450.00 | 17,540.00 | 17,540.00 | 1,026 |
| 2025-05-08 | 17,700.00 | 18,000.00 | 17,600.00 | 17,600.00 | 17,600.00 | 1,407 |
| 2025-05-07 | 17,620.00 | 18,270.00 | 17,350.00 | 18,200.00 | 18,200.00 | 2,171 |
| 2025-05-02 | 17,630.00 | 17,780.00 | 17,550.00 | 17,760.00 | 17,760.00 | 2,508 |
| 2025-04-30 | 18,160.00 | 18,620.00 | 17,820.00 | 17,990.00 | 17,990.00 | 5,222 |
| 2025-04-29 | 18,450.00 | 18,990.00 | 18,450.00 | 18,520.00 | 18,520.00 | 1,812 |
| 2025-04-28 | 18,430.00 | 18,860.00 | 18,350.00 | 18,530.00 | 18,530.00 | 2,094 |
| 2025-04-25 | 18,690.00 | 19,200.00 | 18,670.00 | 18,800.00 | 18,800.00 | 1,288 |
| 2025-04-24 | 19,180.00 | 19,180.00 | 18,470.00 | 18,670.00 | 18,670.00 | 1,356 |
| 2025-04-23 | 19,250.00 | 19,300.00 | 18,870.00 | 18,910.00 | 18,910.00 | 2,921 |
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.