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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	18,000	17,970	17,970	18,000	17,800	76
July 02, 2025	17,950	17,910	17,910	17,990	17,660	254
July 01, 2025	18,160	17,820	17,820	18,160	17,760	589
June 30, 2025	18,190	17,720	17,720	18,190	17,720	1,145
June 27, 2025	17,650	17,950	17,950	17,950	17,650	72
June 26, 2025	18,110	17,570	17,570	18,110	17,510	449
June 25, 2025	18,210	18,020	18,020	18,210	18,020	722
June 24, 2025	18,460	18,210	18,210	18,460	18,210	258
June 23, 2025	18,460	18,460	18,460	18,460	18,460	2
June 20, 2025	18,660	18,470	18,470	18,660	18,010	220
June 19, 2025	18,800	18,290	18,290	18,800	17,960	130
June 18, 2025	18,900	17,930	17,930	18,900	17,930	1,087
June 17, 2025	18,790	18,000	18,000	18,790	17,900	194
June 16, 2025	17,910	17,920	17,920	18,000	17,910	470
June 13, 2025	18,560	17,910	17,910	18,560	17,810	890
June 12, 2025	18,000	18,120	18,120	18,120	17,890	863
June 11, 2025	18,000	17,810	17,810	18,000	17,780	1,166
June 10, 2025	17,750	17,700	17,700	17,770	17,700	354
June 09, 2025	17,730	17,770	17,770	17,890	17,730	607
June 05, 2025	18,030	17,970	17,970	18,030	17,750	636
June 04, 2025	17,310	18,180	18,180	18,180	17,290	2,818
June 02, 2025	17,120	17,300	17,300	17,370	17,120	408
May 30, 2025	17,970	17,230	17,230	17,970	17,210	735
May 29, 2025	17,120	17,240	17,240	17,270	17,120	88
May 28, 2025	17,900	17,210	17,210	17,900	17,180	246

CJ Seafood Corporation (011155.KS) KSC