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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,875	2,885	2,885	2,910	2,800	128,495
September 03, 2025	2,875	2,870	2,870	2,890	2,870	70,472
September 02, 2025	2,870	2,870	2,870	2,900	2,870	80,405
September 01, 2025	2,875	2,870	2,870	2,905	2,860	141,586
August 29, 2025	2,905	2,875	2,875	2,910	2,865	131,102
August 28, 2025	2,890	2,880	2,880	2,915	2,880	148,699
August 27, 2025	2,900	2,885	2,885	2,910	2,880	90,126
August 26, 2025	2,905	2,895	2,895	2,930	2,885	132,940
August 25, 2025	2,905	2,915	2,915	2,925	2,895	190,134
August 22, 2025	2,890	2,890	2,890	2,900	2,875	170,464
August 21, 2025	2,870	2,870	2,870	2,915	2,865	405,399
August 20, 2025	2,850	2,850	2,850	3,045	2,800	2.11M
August 19, 2025	2,870	2,855	2,855	2,885	2,845	257,635
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

CJ Seafood Corporation (011150.KS) KSC