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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,850	2,870	2,870	3,090	2,820	9.85M
November 19, 2025	2,650	3,010	3,010	3,350	2,645	19.95M
November 18, 2025	2,670	2,670	2,670	2,690	2,645	116,570
November 17, 2025	2,710	2,675	2,675	2,725	2,565	120,351
November 14, 2025	2,760	2,710	2,710	2,760	2,710	64,585
November 13, 2025	2,760	2,760	2,760	2,770	2,740	54,149
November 12, 2025	2,745	2,760	2,760	2,760	2,725	96,933
November 11, 2025	2,715	2,730	2,730	2,770	2,705	162,984
November 10, 2025	2,685	2,710	2,710	2,725	2,675	89,663
November 07, 2025	2,685	2,685	2,685	2,705	2,650	111,254
November 06, 2025	2,655	2,705	2,705	2,760	2,640	172,108
November 05, 2025	2,675	2,645	2,645	2,695	2,620	222,374
November 04, 2025	2,655	2,695	2,695	2,700	2,640	142,217
November 03, 2025	2,700	2,655	2,655	2,710	2,655	204,959
October 31, 2025	2,720	2,690	2,690	2,720	2,685	98,216
October 30, 2025	2,740	2,720	2,720	2,750	2,710	171,139
October 29, 2025	2,780	2,750	2,750	2,785	2,745	124,327
October 28, 2025	2,750	2,775	2,775	2,777	2,735	143,208
October 27, 2025	2,760	2,750	2,750	2,775	2,750	125,942
October 24, 2025	2,760	2,760	2,760	2,780	2,755	64,105
October 23, 2025	2,765	2,760	2,760	2,780	2,745	77,082
October 22, 2025	2,760	2,765	2,765	2,780	2,740	107,959
October 21, 2025	2,755	2,760	2,760	2,790	2,755	112,288
October 20, 2025	2,785	2,765	2,765	2,790	2,730	140,918
October 17, 2025	2,805	2,785	2,785	2,820	2,765	142,215
October 16, 2025	2,800	2,810	2,810	2,830	2,780	96,906
October 15, 2025	2,740	2,810	2,810	2,895	2,740	494,559
October 14, 2025	2,750	2,740	2,740	2,765	2,730	128,412
October 13, 2025	2,765	2,750	2,750	2,780	2,740	128,437
October 10, 2025	2,790	2,785	2,785	2,800	2,765	114,663
October 02, 2025	2,775	2,790	2,790	2,805	2,765	70,727
October 01, 2025	2,780	2,775	2,775	2,795	2,770	47,513
September 30, 2025	2,800	2,780	2,780	2,815	2,775	72,857
September 29, 2025	2,805	2,805	2,805	2,825	2,780	111,542
September 26, 2025	2,815	2,795	2,795	2,845	2,785	168,726
September 25, 2025	2,850	2,825	2,825	2,850	2,820	109,099
September 24, 2025	2,870	2,845	2,845	2,870	2,835	128,127
September 23, 2025	2,875	2,870	2,870	2,885	2,860	132,125
September 22, 2025	2,890	2,875	2,875	2,900	2,870	140,972
September 19, 2025	2,890	2,900	2,900	2,900	2,885	75,658
September 18, 2025	2,885	2,890	2,890	2,905	2,880	124,969
September 17, 2025	2,905	2,885	2,885	2,910	2,885	111,223
September 16, 2025	2,900	2,900	2,900	2,920	2,900	138,362
September 15, 2025	2,910	2,905	2,905	2,925	2,900	150,572
September 12, 2025	2,930	2,915	2,915	2,950	2,905	307,151
September 11, 2025	2,900	2,890	2,890	2,910	2,885	102,976
September 10, 2025	2,890	2,900	2,900	2,905	2,885	145,420
September 09, 2025	2,870	2,890	2,890	2,895	2,865	193,351
September 08, 2025	2,875	2,870	2,870	2,885	2,865	159,805
September 05, 2025	2,875	2,875	2,875	2,910	2,870	111,466

CJ Seafood Corporation (011150.KS) KSC