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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	17,500	17,350	17,350	17,500	17,330	335
August 06, 2025	17,640	17,590	17,590	17,640	17,410	177
August 05, 2025	17,170	17,650	17,650	17,650	17,170	15
August 04, 2025	17,450	17,420	17,420	17,450	17,170	90
August 01, 2025	17,360	17,160	17,160	17,360	17,140	749
July 31, 2025	17,310	17,360	17,360	17,360	17,220	509
July 30, 2025	17,520	17,310	17,310	17,520	17,310	635
July 29, 2025	17,950	17,440	17,440	17,950	17,220	119
July 28, 2025	17,500	17,400	17,400	17,500	17,400	335
July 25, 2025	17,650	17,500	17,500	17,650	17,500	961
July 24, 2025	17,680	17,660	17,660	17,680	17,540	75
July 23, 2025	17,660	17,540	17,540	17,660	17,540	390
July 22, 2025	17,740	17,660	17,660	17,740	17,660	59
July 21, 2025	17,540	17,600	17,600	17,600	17,510	803
July 18, 2025	17,900	17,540	17,540	17,900	17,540	480
July 17, 2025	17,740	17,620	17,620	17,740	17,620	132
July 16, 2025	17,790	17,720	17,720	17,790	17,590	349
July 15, 2025	17,870	17,670	17,670	17,870	17,670	497
July 14, 2025	17,650	17,890	17,890	17,900	17,640	868
July 11, 2025	17,840	17,650	17,650	17,840	17,520	1,940
July 10, 2025	17,850	17,910	17,910	17,920	17,810	399
July 09, 2025	17,950	17,930	17,930	17,950	17,610	143
July 08, 2025	17,970	17,770	17,770	18,050	17,760	573
July 07, 2025	17,900	17,860	17,860	17,900	17,660	25
July 04, 2025	17,980	17,810	17,810	17,980	17,730	264

CJ Seafood Corporation (011155.KS) KSC