CJ Seafood Corporation - 011150.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,950	2,945	2,945	2,970	2,920	376,128
February 19, 2026	2,910	2,950	2,950	2,955	2,875	558,392
February 13, 2026	2,905	2,905	2,905	2,940	2,875	406,707
February 12, 2026	2,955	2,945	2,945	2,965	2,920	364,449
February 11, 2026	2,935	2,955	2,955	2,967	2,910	498,390
February 10, 2026	2,865	2,925	2,925	2,935	2,865	699,947
February 09, 2026	2,860	2,875	2,875	2,915	2,860	531,811
February 06, 2026	2,825	2,845	2,845	2,850	2,750	409,355
February 05, 2026	2,870	2,840	2,840	2,875	2,830	376,388
February 04, 2026	2,805	2,870	2,870	2,875	2,805	450,508
February 03, 2026	2,775	2,805	2,805	2,820	2,770	236,733
February 02, 2026	2,835	2,765	2,765	2,835	2,755	447,186
January 30, 2026	2,870	2,840	2,840	2,870	2,815	303,967
January 29, 2026	2,870	2,845	2,845	2,885	2,820	719,464
January 28, 2026	2,875	2,870	2,870	2,885	2,845	439,303
January 27, 2026	2,840	2,870	2,870	2,870	2,820	401,729
January 26, 2026	2,825	2,840	2,840	2,850	2,820	339,264
January 23, 2026	2,820	2,825	2,825	2,835	2,800	216,893
January 22, 2026	2,785	2,820	2,820	2,825	2,765	274,897
January 21, 2026	2,810	2,775	2,775	2,815	2,765	254,533
January 20, 2026	2,770	2,820	2,820	2,835	2,765	256,635
January 19, 2026	2,790	2,770	2,770	2,800	2,750	246,498
January 16, 2026	2,815	2,790	2,790	2,830	2,785	210,315
January 15, 2026	2,825	2,800	2,800	2,825	2,780	205,010
January 14, 2026	2,805	2,820	2,820	2,835	2,785	293,125
January 13, 2026	2,800	2,800	2,800	2,835	2,780	299,120
January 12, 2026	2,845	2,825	2,825	2,850	2,795	219,955
January 09, 2026	2,770	2,845	2,845	2,860	2,765	351,904
January 08, 2026	2,850	2,770	2,770	2,855	2,760	413,744
January 07, 2026	2,855	2,840	2,840	2,880	2,805	588,146
January 06, 2026	2,870	2,855	2,855	3,140	2,835	2.94M
January 05, 2026	2,895	2,880	2,880	2,900	2,855	485,105
January 02, 2026	2,845	2,880	2,880	2,935	2,845	908,771
December 30, 2025	2,885	2,855	2,855	2,890	2,810	879,229
December 29, 2025	2,865	2,900	2,900	3,350	2,810	9.01M
December 26, 2025	2,895	2,845	2,845	2,920	2,815	726,785
December 24, 2025	2,915	2,905	2,905	2,995	2,895	1.24M
December 23, 2025	2,895	2,900	2,900	2,925	2,875	691,529
December 22, 2025	2,885	2,890	2,890	2,910	2,855	485,793
December 19, 2025	2,820	2,885	2,885	2,935	2,790	891,071
December 18, 2025	2,795	2,815	2,815	2,875	2,780	744,616
December 17, 2025	2,865	2,810	2,810	2,875	2,800	855,439
December 16, 2025	2,755	2,865	2,865	3,010	2,720	4.39M
December 15, 2025	2,835	2,755	2,755	2,840	2,740	982,005
December 12, 2025	2,735	2,720	2,720	2,745	2,705	176,810
December 11, 2025	2,680	2,720	2,720	2,745	2,680	279,211
December 10, 2025	2,680	2,675	2,675	2,695	2,675	122,820
December 09, 2025	2,695	2,690	2,690	2,700	2,680	136,850
December 08, 2025	2,700	2,695	2,695	2,725	2,685	161,543
December 05, 2025	2,720	2,700	2,700	2,725	2,695	200,762
December 04, 2025	2,730	2,710	2,710	2,740	2,690	285,081
December 03, 2025	2,720	2,735	2,735	2,765	2,705	252,203
December 02, 2025	2,725	2,720	2,720	2,735	2,700	209,954
December 01, 2025	2,725	2,725	2,725	2,755	2,710	269,892
November 28, 2025	2,690	2,730	2,730	2,735	2,685	250,958
November 27, 2025	2,735	2,690	2,690	2,750	2,690	456,636
November 26, 2025	2,720	2,750	2,750	2,755	2,680	461,963
November 25, 2025	2,740	2,710	2,710	2,785	2,690	720,861
November 24, 2025	2,760	2,740	2,740	2,855	2,735	1.43M
November 21, 2025	2,950	2,745	2,745	3,000	2,745	2.81M

CJ Seafood Corporation (011150.KS) KSC