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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15,300	15,310	15,310	15,370	15,300	659
February 19, 2026	15,250	15,290	15,290	15,560	15,250	306
February 13, 2026	15,260	15,250	15,250	15,460	15,250	959
February 12, 2026	15,250	15,380	15,380	15,960	15,250	208
February 11, 2026	15,560	15,200	15,200	15,560	15,120	1,487
February 10, 2026	15,150	15,540	15,540	15,550	15,150	230
February 09, 2026	15,260	15,150	15,150	15,450	15,020	521
February 06, 2026	15,300	15,270	15,270	15,400	15,000	3,459
February 05, 2026	15,460	15,460	15,460	15,460	15,360	1,070
February 04, 2026	15,590	15,550	15,550	15,590	15,400	170
February 03, 2026	15,510	15,590	15,590	15,590	15,350	503
February 02, 2026	15,920	15,510	15,510	15,920	15,440	2,416
January 30, 2026	16,570	16,400	16,400	16,570	15,930	3,667
January 29, 2026	15,940	16,600	16,600	17,000	15,600	873
January 28, 2026	15,410	16,050	16,050	16,090	15,210	549
January 27, 2026	15,300	15,410	15,410	15,410	15,170	679
January 26, 2026	15,360	15,130	15,130	15,980	15,120	220
January 23, 2026	15,300	15,080	15,080	15,300	15,000	2,027
January 22, 2026	15,100	15,300	15,300	15,350	15,100	709
January 21, 2026	15,100	15,060	15,060	15,340	15,060	1,245
January 20, 2026	15,510	15,030	15,030	15,510	15,030	330
January 19, 2026	15,500	15,390	15,390	15,500	15,350	604
January 16, 2026	15,180	15,050	15,050	15,440	15,050	1,843
January 15, 2026	15,490	14,890	14,890	15,490	14,890	827
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

CJ Seafood Corporation (011155.KS) KSC