CJ Seafood Corp. Pfd. Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 18,060.00 | 18,060.00 | 17,830.00 | 17,900.00 | 17,900.00 | 17 |
| 2024-10-24 | 18,000.00 | 18,290.00 | 17,990.00 | 18,130.00 | 18,130.00 | 51 |
| 2024-10-23 | 18,200.00 | 18,390.00 | 18,190.00 | 18,380.00 | 18,380.00 | 19 |
| 2024-10-22 | 18,290.00 | 18,410.00 | 17,990.00 | 18,400.00 | 18,400.00 | 144 |
| 2024-10-21 | 18,270.00 | 18,270.00 | 17,500.00 | 18,000.00 | 18,000.00 | 616 |
| 2024-10-18 | 18,430.00 | 18,430.00 | 18,270.00 | 18,270.00 | 18,270.00 | 19 |
| 2024-10-17 | 19,010.00 | 19,010.00 | 18,300.00 | 18,450.00 | 18,450.00 | 187 |
| 2024-10-16 | 18,540.00 | 18,540.00 | 18,250.00 | 18,250.00 | 18,250.00 | 65 |
| 2024-10-15 | 18,000.00 | 18,110.00 | 17,800.00 | 18,110.00 | 18,110.00 | 358 |
| 2024-10-14 | 17,960.00 | 17,960.00 | 17,750.00 | 17,840.00 | 17,840.00 | 384 |
| 2024-10-11 | 17,740.00 | 17,800.00 | 17,550.00 | 17,640.00 | 17,640.00 | 668 |
| 2024-10-10 | 18,020.00 | 18,020.00 | 17,540.00 | 17,770.00 | 17,770.00 | 633 |
| 2024-10-08 | 17,540.00 | 17,540.00 | 17,540.00 | 17,540.00 | 17,540.00 | 124 |
| 2024-10-07 | 17,810.00 | 17,810.00 | 17,390.00 | 17,540.00 | 17,540.00 | 61 |
| 2024-10-04 | 17,550.00 | 17,900.00 | 17,550.00 | 17,810.00 | 17,810.00 | 12 |
| 2024-10-02 | 17,700.00 | 17,700.00 | 17,370.00 | 17,550.00 | 17,550.00 | 18 |
| 2024-09-30 | 17,930.00 | 17,930.00 | 17,750.00 | 17,750.00 | 17,750.00 | 40 |
| 2024-09-27 | 18,200.00 | 18,200.00 | 17,930.00 | 17,930.00 | 17,930.00 | 9 |
| 2024-09-26 | 18,330.00 | 18,330.00 | 17,820.00 | 17,820.00 | 17,820.00 | 24 |
| 2024-09-25 | 18,250.00 | 18,250.00 | 17,790.00 | 17,800.00 | 17,800.00 | 313 |
| 2024-09-24 | 18,470.00 | 18,990.00 | 17,800.00 | 17,800.00 | 17,800.00 | 377 |
| 2024-09-23 | 17,910.00 | 18,450.00 | 17,910.00 | 18,450.00 | 18,450.00 | 662 |
| 2024-09-20 | 18,180.00 | 18,700.00 | 18,170.00 | 18,470.00 | 18,470.00 | 251 |
| 2024-09-19 | 17,830.00 | 18,190.00 | 17,560.00 | 18,190.00 | 18,190.00 | 259 |
| 2024-09-13 | 17,420.00 | 17,420.00 | 17,410.00 | 17,410.00 | 17,410.00 | 58 |
| 2024-09-12 | 17,180.00 | 17,420.00 | 17,180.00 | 17,420.00 | 17,420.00 | 149 |
| 2024-09-11 | 17,080.00 | 17,180.00 | 17,000.00 | 17,180.00 | 17,180.00 | 188 |
| 2024-09-10 | 17,640.00 | 17,640.00 | 16,990.00 | 17,080.00 | 17,080.00 | 715 |
| 2024-09-09 | 17,500.00 | 17,500.00 | 17,000.00 | 17,010.00 | 17,010.00 | 967 |
| 2024-09-06 | 18,620.00 | 18,620.00 | 17,310.00 | 17,500.00 | 17,500.00 | 1,255 |
| 2024-09-05 | 20,000.00 | 20,000.00 | 18,620.00 | 18,620.00 | 18,620.00 | 338 |
| 2024-09-04 | 18,340.00 | 18,800.00 | 18,340.00 | 18,620.00 | 18,620.00 | 1,282 |
| 2024-09-03 | 19,000.00 | 19,450.00 | 18,330.00 | 18,330.00 | 18,330.00 | 96 |
| 2024-09-02 | 19,400.00 | 19,400.00 | 19,200.00 | 19,200.00 | 19,200.00 | 332 |
| 2024-08-30 | 18,800.00 | 18,860.00 | 18,710.00 | 18,780.00 | 18,780.00 | 159 |
| 2024-08-29 | 18,890.00 | 18,900.00 | 18,720.00 | 18,810.00 | 18,810.00 | 148 |
| 2024-08-28 | 19,070.00 | 19,190.00 | 18,980.00 | 18,980.00 | 18,980.00 | 76 |
| 2024-08-27 | 19,070.00 | 19,250.00 | 18,900.00 | 19,080.00 | 19,080.00 | 48 |
| 2024-08-26 | 18,940.00 | 19,030.00 | 18,800.00 | 19,030.00 | 19,030.00 | 38 |
| 2024-08-23 | 18,880.00 | 18,940.00 | 18,770.00 | 18,940.00 | 18,940.00 | 179 |
| 2024-08-22 | 18,980.00 | 18,980.00 | 18,810.00 | 18,880.00 | 18,880.00 | 160 |
| 2024-08-21 | 19,090.00 | 19,150.00 | 18,800.00 | 18,990.00 | 18,990.00 | 174 |
| 2024-08-20 | 19,190.00 | 19,190.00 | 18,860.00 | 18,880.00 | 18,880.00 | 212 |
| 2024-08-19 | 19,010.00 | 19,890.00 | 18,840.00 | 18,840.00 | 18,840.00 | 575 |
| 2024-08-16 | 19,500.00 | 19,500.00 | 19,020.00 | 19,020.00 | 19,020.00 | 260 |
| 2024-08-14 | 19,440.00 | 19,440.00 | 19,350.00 | 19,360.00 | 19,360.00 | 36 |
| 2024-08-13 | 19,700.00 | 19,730.00 | 19,440.00 | 19,440.00 | 19,440.00 | 670 |
| 2024-08-12 | 19,900.00 | 20,400.00 | 19,900.00 | 20,400.00 | 20,400.00 | 58 |
| 2024-08-09 | 20,000.00 | 21,000.00 | 19,950.00 | 20,000.00 | 20,000.00 | 1,170 |
| 2024-08-08 | 19,600.00 | 19,860.00 | 19,600.00 | 19,860.00 | 19,860.00 | 32 |
| 2024-08-07 | 20,050.00 | 20,050.00 | 19,400.00 | 19,600.00 | 19,600.00 | 118 |
| 2024-08-06 | 19,350.00 | 19,400.00 | 19,000.00 | 19,400.00 | 19,400.00 | 90 |
| 2024-08-05 | 20,400.00 | 20,400.00 | 18,980.00 | 18,980.00 | 18,980.00 | 618 |
| 2024-08-02 | 21,100.00 | 21,100.00 | 20,100.00 | 20,400.00 | 20,400.00 | 251 |
| 2024-08-01 | 20,950.00 | 20,950.00 | 20,600.00 | 20,800.00 | 20,800.00 | 129 |
| 2024-07-31 | 21,100.00 | 21,100.00 | 20,450.00 | 20,600.00 | 20,600.00 | 50 |
| 2024-07-30 | 20,800.00 | 20,800.00 | 20,550.00 | 20,550.00 | 20,550.00 | 58 |
| 2024-07-29 | 20,550.00 | 20,700.00 | 20,500.00 | 20,550.00 | 20,550.00 | 1,138 |
| 2024-07-26 | 20,700.00 | 20,900.00 | 20,700.00 | 20,850.00 | 20,850.00 | 18 |
| 2024-07-25 | 20,900.00 | 20,950.00 | 20,550.00 | 20,700.00 | 20,700.00 | 234 |
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.