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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	17,010	16,900	16,900	17,010	16,720	93
September 03, 2025	16,880	17,010	17,010	17,010	16,880	35
September 02, 2025	17,000	17,000	17,000	17,000	17,000	13
September 01, 2025	16,550	16,830	16,830	16,830	16,550	70
August 29, 2025	17,020	16,980	16,980	17,020	16,980	141
August 28, 2025	17,150	17,100	17,100	17,150	17,030	35
August 27, 2025	17,020	17,290	17,290	17,290	17,020	16
August 26, 2025	17,010	17,000	17,000	17,010	16,900	449
August 25, 2025	17,010	17,010	17,010	17,250	17,010	438
August 22, 2025	17,150	17,010	17,010	17,150	17,010	360
August 21, 2025	17,190	17,150	17,150	17,200	17,150	592
August 20, 2025	17,100	17,190	17,190	17,200	17,100	147
August 19, 2025	17,140	17,220	17,220	17,410	17,140	258
August 18, 2025	17,270	17,310	17,310	17,310	17,100	111
August 14, 2025	17,250	17,270	17,270	17,270	17,250	15
August 13, 2025	17,260	17,240	17,240	17,260	17,240	67
August 12, 2025	17,150	17,260	17,260	17,260	17,150	80
August 11, 2025	17,070	17,290	17,290	17,300	17,070	246
August 08, 2025	17,170	17,240	17,240	17,240	17,130	196

CJ Seafood Corporation (011155.KS) KSC