CJ Seafood Corporation - 011155.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	14,520	14,680	14,680	14,750	14,520	249
December 03, 2025	14,600	14,780	14,780	14,890	14,560	295
December 02, 2025	14,400	14,520	14,520	14,540	14,400	1,486
December 01, 2025	14,310	14,220	14,220	14,800	14,210	1,205
November 28, 2025	14,410	14,530	14,530	14,710	14,410	748
November 27, 2025	14,900	14,200	14,200	14,900	14,200	959
November 26, 2025	14,950	14,780	14,780	14,950	14,730	381
November 25, 2025	14,830	14,960	14,960	14,960	14,830	278
November 24, 2025	15,350	15,020	15,020	15,350	15,020	252
November 21, 2025	15,000	15,360	15,360	15,370	14,940	2,341
November 20, 2025	15,530	14,710	14,710	15,880	14,600	2,649
November 19, 2025	14,700	15,530	15,530	16,880	14,700	3,226
November 18, 2025	15,600	14,500	14,500	15,600	14,050	4,950
November 17, 2025	16,300	15,410	15,410	16,300	12,010	1,961
November 14, 2025	16,020	15,890	15,890	16,020	15,890	967
November 13, 2025	16,000	16,050	16,050	16,070	15,850	1,360
November 12, 2025	16,360	16,080	16,080	16,360	16,080	839
November 11, 2025	16,890	16,290	16,290	16,890	16,220	451
November 10, 2025	16,200	16,250	16,250	16,350	16,070	39
November 07, 2025	16,380	16,170	16,170	16,380	16,000	2,691
November 06, 2025	16,450	16,400	16,400	16,450	16,330	182
November 05, 2025	17,700	16,450	16,450	17,700	16,390	725
November 04, 2025	16,470	16,510	16,510	16,600	16,470	273
November 03, 2025	16,840	16,480	16,480	16,840	16,060	2,232
October 31, 2025	16,690	16,840	16,840	17,000	16,690	238
October 30, 2025	16,650	16,690	16,690	17,000	16,490	326
October 29, 2025	16,650	16,650	16,650	16,710	16,630	104
October 28, 2025	16,430	16,650	16,650	16,650	16,430	583
October 27, 2025	16,560	16,590	16,590	16,600	16,550	1,009
October 24, 2025	16,600	16,550	16,550	16,740	16,420	1,971
October 23, 2025	17,260	16,830	16,830	17,260	16,810	395
October 22, 2025	17,500	17,260	17,260	17,500	17,020	199
October 21, 2025	17,110	17,500	17,500	17,500	16,870	958
October 20, 2025	17,020	17,100	17,100	17,110	17,010	484
October 17, 2025	17,020	16,980	16,980	17,020	16,760	695
October 16, 2025	16,710	17,050	17,050	17,060	16,710	229
October 15, 2025	16,960	17,000	17,000	17,000	16,650	991
October 14, 2025	17,000	16,960	16,960	17,000	16,960	59
October 13, 2025	16,610	16,760	16,760	16,770	16,610	100
October 10, 2025	17,190	17,190	17,190	17,190	16,860	161
October 02, 2025	17,000	17,280	17,280	17,280	17,000	281
October 01, 2025	17,990	17,280	17,280	17,990	17,000	871
September 30, 2025	17,000	16,850	16,850	17,000	16,840	1,089
September 29, 2025	16,610	16,850	16,850	16,850	16,610	712
September 26, 2025	16,420	16,610	16,610	16,610	16,420	327
September 25, 2025	16,430	16,610	16,610	16,630	16,430	341
September 24, 2025	16,640	16,630	16,630	16,640	16,620	100
September 23, 2025	16,630	16,640	16,640	16,640	16,520	84
September 22, 2025	16,880	16,630	16,630	16,880	16,620	614
September 19, 2025	16,660	16,880	16,880	16,880	16,660	30
September 18, 2025	16,970	16,660	16,660	16,970	16,570	435
September 17, 2025	17,000	17,000	17,000	17,000	16,950	114
September 16, 2025	17,390	16,970	16,970	17,390	16,710	337
September 15, 2025	16,480	17,400	17,400	17,400	16,450	314
September 12, 2025	16,380	16,350	16,350	16,380	16,350	1,175
September 11, 2025	16,450	16,370	16,370	16,620	16,370	1,019
September 10, 2025	16,540	16,500	16,500	16,540	16,440	490
September 09, 2025	16,500	16,540	16,540	16,750	16,500	691
September 08, 2025	16,900	16,900	16,900	17,000	16,870	107
September 05, 2025	16,950	16,900	16,900	16,950	16,100	1,467

CJ Seafood Corporation (011155.KS) KSC