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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

CJ Seafood Corporation (011150.KS) KSC