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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	15,460	15,370	15,370	15,460	15,370	449
January 13, 2026	15,500	15,470	15,470	15,560	15,330	1,006
January 12, 2026	15,320	15,470	15,470	15,470	15,320	3,179
January 09, 2026	15,600	15,470	15,470	15,600	15,240	1,870
January 08, 2026	16,000	15,620	15,620	16,000	15,610	1,170
January 07, 2026	15,780	15,850	15,850	15,850	15,600	1,559
January 06, 2026	15,920	15,570	15,570	15,920	15,570	1,145
January 05, 2026	15,540	15,920	15,920	16,790	15,540	1,815
January 02, 2026	16,500	15,730	15,730	16,500	15,710	7,280
December 30, 2025	16,810	16,400	16,400	16,810	16,030	11,133
December 29, 2025	16,020	17,300	17,300	18,810	15,910	25,311
December 26, 2025	16,700	16,310	16,310	18,580	16,000	35,637
December 24, 2025	16,950	18,590	18,590	18,590	16,950	24,881
December 23, 2025	16,500	14,300	14,300	16,500	13,200	2,588
December 22, 2025	16,150	16,050	16,050	16,150	16,050	1,348
December 19, 2025	16,020	16,610	16,610	16,630	15,800	766
December 18, 2025	15,130	16,150	16,150	16,890	15,130	1,425
December 17, 2025	15,170	15,130	15,130	15,170	15,020	174
December 16, 2025	15,650	15,170	15,170	15,700	15,000	2,232
December 15, 2025	15,400	15,800	15,800	15,870	15,400	111
December 12, 2025	15,640	15,400	15,400	15,640	15,190	1,439
December 11, 2025	16,370	15,720	15,720	16,370	15,720	1,476
December 10, 2025	15,110	16,370	16,370	16,560	15,110	1,375
December 09, 2025	16,920	15,520	15,520	16,920	15,520	2,445
December 08, 2025	14,700	15,270	15,270	17,150	14,700	690
December 05, 2025	14,520	14,650	14,650	14,790	14,520	380
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

CJ Seafood Corporation (011155.KS) KSC