CJ Seafood Corp. Pfd. Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 17,590.00 | 17,590.00 | 17,430.00 | 17,430.00 | 17,430.00 | 749 |
| 2025-01-21 | 17,750.00 | 17,750.00 | 17,410.00 | 17,430.00 | 17,430.00 | 1,179 |
| 2025-01-20 | 17,730.00 | 17,800.00 | 17,650.00 | 17,670.00 | 17,670.00 | 1,557 |
| 2025-01-17 | 18,060.00 | 18,060.00 | 17,870.00 | 17,900.00 | 17,900.00 | 1,835 |
| 2025-01-16 | 18,060.00 | 18,120.00 | 18,000.00 | 18,090.00 | 18,090.00 | 2,812 |
| 2025-01-15 | 18,500.00 | 18,790.00 | 18,070.00 | 18,120.00 | 18,120.00 | 5,012 |
| 2025-01-14 | 18,270.00 | 18,340.00 | 18,020.00 | 18,250.00 | 18,250.00 | 3,993 |
| 2025-01-13 | 18,360.00 | 18,470.00 | 18,240.00 | 18,310.00 | 18,310.00 | 1,904 |
| 2025-01-10 | 18,630.00 | 19,040.00 | 18,560.00 | 18,690.00 | 18,690.00 | 2,834 |
| 2025-01-09 | 18,750.00 | 18,750.00 | 18,460.00 | 18,560.00 | 18,560.00 | 4,949 |
| 2025-01-08 | 19,150.00 | 19,380.00 | 18,810.00 | 18,830.00 | 18,830.00 | 5,419 |
| 2025-01-07 | 19,200.00 | 19,200.00 | 18,760.00 | 18,890.00 | 18,890.00 | 4,924 |
| 2025-01-06 | 19,530.00 | 19,530.00 | 19,200.00 | 19,200.00 | 19,200.00 | 5,590 |
| 2025-01-03 | 20,950.00 | 20,950.00 | 19,990.00 | 19,990.00 | 19,990.00 | 14,577 |
| 2025-01-02 | 20,000.00 | 23,800.00 | 20,000.00 | 22,000.00 | 22,000.00 | 20,850 |
| 2024-12-30 | 18,710.00 | 19,240.00 | 18,710.00 | 18,970.00 | 18,970.00 | 4,255 |
| 2024-12-27 | 19,630.00 | 19,630.00 | 18,800.00 | 19,010.00 | 19,010.00 | 6,334 |
| 2024-12-26 | 20,800.00 | 21,000.00 | 19,620.00 | 19,820.00 | 19,820.00 | 7,979 |
| 2024-12-24 | 19,510.00 | 22,500.00 | 19,510.00 | 19,830.00 | 19,830.00 | 17,216 |
| 2024-12-23 | 21,400.00 | 21,400.00 | 19,820.00 | 19,930.00 | 19,930.00 | 12,658 |
| 2024-12-20 | 22,050.00 | 24,900.00 | 19,800.00 | 20,250.00 | 20,250.00 | 28,583 |
| 2024-12-19 | 20,550.00 | 21,600.00 | 20,300.00 | 21,000.00 | 21,000.00 | 16,786 |
| 2024-12-18 | 21,400.00 | 24,000.00 | 21,000.00 | 22,200.00 | 22,200.00 | 24,301 |
| 2024-12-17 | 19,500.00 | 23,650.00 | 19,500.00 | 23,650.00 | 23,650.00 | 17,848 |
| 2024-12-16 | 19,490.00 | 22,100.00 | 18,100.00 | 18,230.00 | 18,230.00 | 16,292 |
| 2024-12-13 | 16,880.00 | 21,100.00 | 16,880.00 | 21,100.00 | 21,100.00 | 25,355 |
| 2024-12-12 | 17,560.00 | 17,560.00 | 16,090.00 | 16,240.00 | 16,240.00 | 11,846 |
| 2024-12-11 | 19,330.00 | 22,500.00 | 18,100.00 | 18,100.00 | 18,100.00 | 26,863 |
| 2024-12-10 | 14,840.00 | 19,330.00 | 14,840.00 | 19,330.00 | 19,330.00 | 11,263 |
| 2024-12-09 | 15,900.00 | 15,900.00 | 14,600.00 | 14,870.00 | 14,870.00 | 1,866 |
| 2024-12-06 | 16,200.00 | 16,260.00 | 16,020.00 | 16,050.00 | 16,050.00 | 1,376 |
| 2024-12-05 | 17,500.00 | 17,500.00 | 16,900.00 | 16,960.00 | 16,960.00 | 534 |
| 2024-12-04 | 16,000.00 | 16,610.00 | 15,990.00 | 16,350.00 | 16,350.00 | 860 |
| 2024-12-03 | 16,020.00 | 16,300.00 | 16,020.00 | 16,140.00 | 16,140.00 | 717 |
| 2024-12-02 | 16,430.00 | 16,430.00 | 16,200.00 | 16,200.00 | 16,200.00 | 43 |
| 2024-11-29 | 16,210.00 | 16,210.00 | 16,010.00 | 16,020.00 | 16,020.00 | 261 |
| 2024-11-28 | 16,490.00 | 16,490.00 | 16,210.00 | 16,210.00 | 16,210.00 | 265 |
| 2024-11-27 | 16,590.00 | 16,590.00 | 16,350.00 | 16,470.00 | 16,470.00 | 758 |
| 2024-11-26 | 16,640.00 | 16,800.00 | 16,430.00 | 16,600.00 | 16,600.00 | 114 |
| 2024-11-25 | 17,000.00 | 17,000.00 | 16,560.00 | 16,630.00 | 16,630.00 | 371 |
| 2024-11-22 | 16,980.00 | 16,980.00 | 16,330.00 | 16,700.00 | 16,700.00 | 1,026 |
| 2024-11-21 | 16,590.00 | 17,020.00 | 16,260.00 | 17,020.00 | 17,020.00 | 1,245 |
| 2024-11-20 | 17,110.00 | 17,180.00 | 16,700.00 | 17,090.00 | 17,090.00 | 362 |
| 2024-11-19 | 17,400.00 | 17,520.00 | 17,070.00 | 17,110.00 | 17,110.00 | 344 |
| 2024-11-18 | 17,300.00 | 17,700.00 | 17,300.00 | 17,560.00 | 17,560.00 | 250 |
| 2024-11-15 | 18,000.00 | 18,000.00 | 17,220.00 | 17,850.00 | 17,850.00 | 377 |
| 2024-11-14 | 17,250.00 | 17,760.00 | 17,250.00 | 17,730.00 | 17,730.00 | 38 |
| 2024-11-13 | 18,090.00 | 18,090.00 | 17,360.00 | 17,800.00 | 17,800.00 | 48 |
| 2024-11-12 | 17,110.00 | 17,530.00 | 17,110.00 | 17,530.00 | 17,530.00 | 279 |
| 2024-11-11 | 17,330.00 | 17,600.00 | 17,330.00 | 17,600.00 | 17,600.00 | 36 |
| 2024-11-08 | 17,110.00 | 17,600.00 | 16,970.00 | 17,600.00 | 17,600.00 | 737 |
| 2024-11-07 | 18,120.00 | 18,120.00 | 17,240.00 | 17,240.00 | 17,240.00 | 952 |
| 2024-11-06 | 17,980.00 | 17,980.00 | 17,630.00 | 17,870.00 | 17,870.00 | 43 |
| 2024-11-05 | 17,400.00 | 17,890.00 | 17,400.00 | 17,890.00 | 17,890.00 | 81 |
| 2024-11-04 | 17,880.00 | 17,900.00 | 17,810.00 | 17,850.00 | 17,850.00 | 1,236 |
| 2024-11-01 | 17,880.00 | 17,880.00 | 17,560.00 | 17,880.00 | 17,880.00 | 66 |
| 2024-10-31 | 17,830.00 | 17,890.00 | 17,600.00 | 17,880.00 | 17,880.00 | 102 |
| 2024-10-30 | 18,210.00 | 18,210.00 | 17,650.00 | 17,890.00 | 17,890.00 | 291 |
| 2024-10-29 | 20,300.00 | 20,300.00 | 17,560.00 | 18,210.00 | 18,210.00 | 500 |
| 2024-10-28 | 17,730.00 | 18,380.00 | 17,330.00 | 18,380.00 | 18,380.00 | 718 |
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.