CJ Seafood Corp. Pfd. Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 20,400.00 | 20,400.00 | 19,100.00 | 19,120.00 | 19,120.00 | 2,646 |
| 2025-04-21 | 19,420.00 | 19,480.00 | 19,270.00 | 19,270.00 | 19,270.00 | 5,010 |
| 2025-04-18 | 20,050.00 | 21,200.00 | 19,770.00 | 19,800.00 | 19,800.00 | 9,177 |
| 2025-04-17 | 20,400.00 | 21,900.00 | 19,630.00 | 20,200.00 | 20,200.00 | 19,339 |
| 2025-04-16 | 22,150.00 | 22,150.00 | 20,000.00 | 20,400.00 | 20,400.00 | 24,486 |
| 2025-04-15 | 18,030.00 | 23,850.00 | 18,030.00 | 23,850.00 | 23,850.00 | 31,053 |
| 2025-04-14 | 18,400.00 | 18,850.00 | 18,370.00 | 18,370.00 | 18,370.00 | 9,198 |
| 2025-04-11 | 19,350.00 | 21,000.00 | 19,270.00 | 19,270.00 | 19,270.00 | 13,297 |
| 2025-04-10 | 18,060.00 | 19,200.00 | 18,060.00 | 19,000.00 | 19,000.00 | 8,331 |
| 2025-04-09 | 16,710.00 | 19,000.00 | 16,710.00 | 18,100.00 | 18,100.00 | 7,569 |
| 2025-04-08 | 16,260.00 | 18,400.00 | 16,210.00 | 17,080.00 | 17,080.00 | 8,724 |
| 2025-04-07 | 16,590.00 | 16,590.00 | 16,180.00 | 16,180.00 | 16,180.00 | 4,123 |
| 2025-04-04 | 17,000.00 | 18,160.00 | 16,910.00 | 17,010.00 | 17,010.00 | 6,752 |
| 2025-04-03 | 16,600.00 | 17,500.00 | 16,600.00 | 17,150.00 | 17,150.00 | 9,342 |
| 2025-04-02 | 18,020.00 | 18,020.00 | 17,160.00 | 17,160.00 | 17,160.00 | 14,561 |
| 2025-04-01 | 18,800.00 | 21,000.00 | 18,610.00 | 18,610.00 | 18,610.00 | 20,465 |
| 2025-03-31 | 19,050.00 | 23,500.00 | 18,700.00 | 19,020.00 | 19,020.00 | 41,113 |
| 2025-03-28 | 16,780.00 | 20,500.00 | 16,690.00 | 20,200.00 | 20,200.00 | 24,016 |
| 2025-03-27 | 16,210.00 | 16,800.00 | 16,210.00 | 16,800.00 | 16,800.00 | 2,271 |
| 2025-03-26 | 16,090.00 | 16,860.00 | 15,760.00 | 16,860.00 | 16,860.00 | 992 |
| 2025-03-25 | 16,210.00 | 16,210.00 | 15,100.00 | 15,710.00 | 15,710.00 | 756 |
| 2025-03-24 | 16,070.00 | 16,500.00 | 16,070.00 | 16,200.00 | 16,200.00 | 248 |
| 2025-03-21 | 16,050.00 | 16,520.00 | 16,000.00 | 16,000.00 | 16,000.00 | 1,500 |
| 2025-03-20 | 16,220.00 | 16,870.00 | 15,810.00 | 16,820.00 | 16,820.00 | 1,172 |
| 2025-03-19 | 16,200.00 | 16,200.00 | 16,000.00 | 16,180.00 | 16,180.00 | 103 |
| 2025-03-18 | 17,290.00 | 17,290.00 | 15,870.00 | 15,870.00 | 15,870.00 | 1,171 |
| 2025-03-17 | 15,830.00 | 15,980.00 | 15,830.00 | 15,850.00 | 15,850.00 | 267 |
| 2025-03-14 | 15,850.00 | 15,850.00 | 15,750.00 | 15,830.00 | 15,830.00 | 108 |
| 2025-03-13 | 15,780.00 | 15,800.00 | 15,610.00 | 15,620.00 | 15,620.00 | 529 |
| 2025-03-12 | 15,850.00 | 15,850.00 | 15,760.00 | 15,780.00 | 15,780.00 | 298 |
| 2025-03-11 | 15,610.00 | 15,800.00 | 15,610.00 | 15,610.00 | 15,610.00 | 690 |
| 2025-03-10 | 15,910.00 | 15,990.00 | 15,820.00 | 15,890.00 | 15,890.00 | 256 |
| 2025-03-07 | 15,980.00 | 16,050.00 | 15,940.00 | 15,940.00 | 15,940.00 | 581 |
| 2025-03-06 | 16,330.00 | 16,330.00 | 15,980.00 | 15,980.00 | 15,980.00 | 1,307 |
| 2025-03-05 | 16,290.00 | 16,370.00 | 16,170.00 | 16,230.00 | 16,230.00 | 176 |
| 2025-03-04 | 16,300.00 | 16,300.00 | 16,200.00 | 16,290.00 | 16,290.00 | 199 |
| 2025-02-28 | 16,300.00 | 16,430.00 | 16,260.00 | 16,260.00 | 16,260.00 | 291 |
| 2025-02-27 | 16,380.00 | 16,470.00 | 16,310.00 | 16,310.00 | 16,310.00 | 451 |
| 2025-02-26 | 16,400.00 | 16,580.00 | 16,320.00 | 16,390.00 | 16,390.00 | 1,142 |
| 2025-02-25 | 16,730.00 | 16,730.00 | 16,510.00 | 16,510.00 | 16,510.00 | 452 |
| 2025-02-24 | 16,950.00 | 16,990.00 | 16,720.00 | 16,720.00 | 16,720.00 | 2,091 |
| 2025-02-21 | 16,420.00 | 17,180.00 | 16,290.00 | 17,180.00 | 17,180.00 | 1,952 |
| 2025-02-20 | 16,870.00 | 16,870.00 | 16,560.00 | 16,560.00 | 16,560.00 | 616 |
| 2025-02-19 | 16,710.00 | 16,920.00 | 16,700.00 | 16,870.00 | 16,870.00 | 308 |
| 2025-02-18 | 16,840.00 | 16,940.00 | 16,810.00 | 16,820.00 | 16,820.00 | 380 |
| 2025-02-17 | 16,700.00 | 17,080.00 | 16,700.00 | 16,920.00 | 16,920.00 | 1,266 |
| 2025-02-14 | 16,500.00 | 16,690.00 | 16,470.00 | 16,650.00 | 16,650.00 | 217 |
| 2025-02-13 | 16,500.00 | 16,640.00 | 16,500.00 | 16,640.00 | 16,640.00 | 592 |
| 2025-02-12 | 16,620.00 | 16,620.00 | 16,550.00 | 16,550.00 | 16,550.00 | 183 |
| 2025-02-11 | 16,670.00 | 16,670.00 | 16,520.00 | 16,620.00 | 16,620.00 | 616 |
| 2025-02-10 | 16,880.00 | 16,880.00 | 16,460.00 | 16,540.00 | 16,540.00 | 626 |
| 2025-02-07 | 16,980.00 | 16,980.00 | 16,800.00 | 16,800.00 | 16,800.00 | 432 |
| 2025-02-06 | 16,760.00 | 16,830.00 | 16,620.00 | 16,810.00 | 16,810.00 | 1,294 |
| 2025-02-05 | 16,850.00 | 16,940.00 | 16,720.00 | 16,760.00 | 16,760.00 | 571 |
| 2025-02-04 | 16,840.00 | 16,930.00 | 16,750.00 | 16,850.00 | 16,850.00 | 340 |
| 2025-02-03 | 17,000.00 | 17,000.00 | 16,690.00 | 16,870.00 | 16,870.00 | 308 |
| 2025-01-31 | 17,000.00 | 17,000.00 | 16,930.00 | 16,930.00 | 16,930.00 | 444 |
| 2025-01-24 | 17,000.00 | 17,290.00 | 17,000.00 | 17,000.00 | 17,000.00 | 1,003 |
| 2025-01-23 | 17,290.00 | 17,300.00 | 17,040.00 | 17,120.00 | 17,120.00 | 901 |
| 2025-01-22 | 17,590.00 | 17,590.00 | 17,430.00 | 17,430.00 | 17,430.00 | 749 |
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.