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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,905	2,885	2,885	2,910	2,870	184,684
August 14, 2025	2,895	2,920	2,920	2,925	2,895	136,568
August 13, 2025	2,935	2,905	2,905	2,950	2,875	334,446
August 12, 2025	3,015	2,925	2,925	3,045	2,900	969,283
August 11, 2025	3,070	3,000	3,000	3,135	2,955	2.4M
August 08, 2025	3,015	3,040	3,040	3,075	2,970	591,313
August 07, 2025	2,935	3,010	3,010	3,115	2,910	1.61M
August 06, 2025	2,875	2,915	2,915	2,930	2,870	325,338
August 05, 2025	2,905	2,875	2,875	2,920	2,875	344,725
August 04, 2025	2,880	2,875	2,875	2,905	2,840	431,688
August 01, 2025	2,940	2,880	2,880	3,125	2,855	4.18M
July 31, 2025	2,925	2,925	2,925	2,965	2,920	128,940
July 30, 2025	2,905	2,910	2,910	2,950	2,895	155,339
July 29, 2025	2,920	2,910	2,910	2,930	2,880	103,892
July 28, 2025	2,965	2,920	2,920	2,965	2,910	174,049
July 25, 2025	2,955	2,950	2,950	2,975	2,940	178,283
July 24, 2025	2,995	2,955	2,955	2,995	2,950	298,195
July 23, 2025	2,995	2,985	2,985	3,080	2,960	718,237
July 22, 2025	3,000	2,985	2,985	3,005	2,975	157,237
July 21, 2025	3,015	3,000	3,000	3,020	2,990	160,422
July 18, 2025	3,000	2,995	2,995	3,010	2,985	179,127
July 17, 2025	3,015	3,000	3,000	3,020	2,985	147,141
July 16, 2025	3,020	3,010	3,010	3,020	2,995	178,202
July 15, 2025	3,020	3,015	3,015	3,030	3,000	124,588
July 14, 2025	3,015	3,020	3,020	3,045	3,010	147,838
July 11, 2025	3,040	3,015	3,015	3,045	3,010	206,163
July 10, 2025	3,045	3,025	3,025	3,045	3,015	140,514
July 09, 2025	3,020	3,035	3,035	3,040	3,015	106,492
July 08, 2025	2,995	3,025	3,025	3,025	2,985	157,050
July 07, 2025	3,015	2,995	2,995	3,045	2,990	294,626
July 04, 2025	3,070	3,010	3,010	3,090	3,010	325,149
July 03, 2025	3,075	3,070	3,070	3,090	3,045	328,792
July 02, 2025	3,070	3,070	3,070	3,090	3,020	402,667
July 01, 2025	2,995	3,085	3,085	3,180	2,990	1.52M
June 30, 2025	2,955	2,995	2,995	3,015	2,935	241,813
June 27, 2025	2,995	2,955	2,955	2,995	2,945	240,535
June 26, 2025	3,050	2,970	2,970	3,050	2,930	404,507
June 25, 2025	3,055	3,040	3,040	3,065	3,030	188,663
June 24, 2025	3,025	3,055	3,055	3,060	3,020	265,920
June 23, 2025	3,010	3,020	3,020	3,060	3,010	233,571
June 20, 2025	3,025	3,065	3,065	3,085	3,020	296,821
June 19, 2025	3,025	3,030	3,030	3,055	3,015	136,917
June 18, 2025	3,040	3,025	3,025	3,055	3,015	241,524
June 17, 2025	3,020	3,035	3,035	3,045	3,000	212,561
June 16, 2025	2,985	3,020	3,020	3,040	2,945	275,787
June 13, 2025	3,015	2,990	2,990	3,020	2,955	385,471
June 12, 2025	3,025	3,015	3,015	3,060	3,010	302,745
June 11, 2025	3,055	3,035	3,035	3,065	3,010	228,599
June 10, 2025	3,090	3,060	3,060	3,105	3,050	236,162
June 09, 2025	3,030	3,085	3,085	3,090	3,030	317,929
June 05, 2025	3,035	3,025	3,025	3,050	2,975	311,945
June 04, 2025	2,970	3,035	3,035	3,035	2,960	353,315
June 02, 2025	2,930	2,950	2,950	2,960	2,925	144,221
May 30, 2025	2,955	2,935	2,935	2,975	2,920	201,164
May 29, 2025	2,940	2,935	2,935	2,965	2,930	214,117
May 28, 2025	2,965	2,940	2,940	2,970	2,935	208,154
May 27, 2025	2,960	2,945	2,945	2,985	2,920	160,066
May 26, 2025	2,995	2,960	2,960	3,010	2,960	342,525
May 23, 2025	3,055	2,995	2,995	3,055	2,990	226,198
May 22, 2025	3,040	3,020	3,020	3,050	3,010	142,781

CJ Seafood Corporation (011150.KS) KSC