CJ Bioscience, Inc. (KOSDAQ:311690)
9,930.00
-30.00 (-0.30%)
At close: Aug 28, 2025
CJ Bioscience Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 28, 2025 | 9,960.00 | 10,070.00 | 9,840.00 | 9,930.00 | - | -0.30% | 7,690 |
Aug 27, 2025 | 9,520.00 | 10,220.00 | 9,520.00 | 9,960.00 | - | 4.62% | 60,138 |
Aug 26, 2025 | 9,570.00 | 9,660.00 | 9,510.00 | 9,520.00 | - | -0.42% | 5,599 |
Aug 25, 2025 | 9,450.00 | 9,640.00 | 9,450.00 | 9,560.00 | - | 1.16% | 8,341 |
Aug 22, 2025 | 9,760.00 | 9,760.00 | 9,430.00 | 9,450.00 | - | -2.07% | 18,132 |
Aug 21, 2025 | 9,730.00 | 9,780.00 | 9,650.00 | 9,650.00 | - | -0.82% | 7,191 |
Aug 20, 2025 | 9,890.00 | 9,890.00 | 9,430.00 | 9,730.00 | - | -1.42% | 18,430 |
Aug 19, 2025 | 9,900.00 | 9,950.00 | 9,840.00 | 9,870.00 | - | -0.30% | 7,592 |
Aug 18, 2025 | 9,990.00 | 10,040.00 | 9,830.00 | 9,900.00 | - | -0.50% | 7,409 |
Aug 14, 2025 | 9,810.00 | 10,180.00 | 9,810.00 | 9,950.00 | - | 0.51% | 30,107 |
Aug 13, 2025 | 9,750.00 | 10,040.00 | 9,660.00 | 9,900.00 | - | 1.85% | 19,321 |
Aug 12, 2025 | 10,060.00 | 10,090.00 | 9,710.00 | 9,720.00 | - | -3.38% | 25,164 |
Aug 11, 2025 | 10,100.00 | 10,120.00 | 9,910.00 | 10,060.00 | - | -0.59% | 14,187 |
Aug 8, 2025 | 9,810.00 | 10,150.00 | 9,800.00 | 10,120.00 | - | 2.64% | 14,275 |
Aug 7, 2025 | 9,770.00 | 9,950.00 | 9,760.00 | 9,860.00 | - | 0.31% | 11,071 |
Aug 6, 2025 | 9,950.00 | 9,980.00 | 9,760.00 | 9,830.00 | - | -1.21% | 11,971 |
Aug 5, 2025 | 9,810.00 | 10,070.00 | 9,760.00 | 9,950.00 | - | 3.11% | 11,962 |
Aug 4, 2025 | 9,630.00 | 9,890.00 | 9,500.00 | 9,650.00 | - | 0.21% | 9,675 |
Aug 1, 2025 | 10,290.00 | 10,290.00 | 9,630.00 | 9,630.00 | - | -6.41% | 32,668 |
Jul 31, 2025 | 10,210.00 | 10,300.00 | 10,170.00 | 10,290.00 | - | 0.88% | 23,475 |
Jul 30, 2025 | 10,130.00 | 10,200.00 | 10,000.00 | 10,200.00 | - | 0.69% | 13,213 |
Jul 29, 2025 | 10,180.00 | 10,180.00 | 9,970.00 | 10,130.00 | - | -0.49% | 15,167 |
Jul 28, 2025 | 10,030.00 | 10,180.00 | 9,920.00 | 10,180.00 | - | 1.50% | 17,012 |
Jul 25, 2025 | 10,310.00 | 10,310.00 | 10,010.00 | 10,030.00 | - | -2.15% | 27,675 |
Jul 24, 2025 | 10,350.00 | 10,430.00 | 10,190.00 | 10,250.00 | - | -1.35% | 27,973 |
Jul 23, 2025 | 10,350.00 | 10,790.00 | 10,290.00 | 10,390.00 | - | 0.39% | 52,008 |
Jul 22, 2025 | 10,600.00 | 10,660.00 | 10,270.00 | 10,350.00 | - | -2.36% | 50,415 |
Jul 21, 2025 | 10,800.00 | 10,970.00 | 10,550.00 | 10,600.00 | - | -1.67% | 45,422 |
Jul 18, 2025 | 11,150.00 | 11,150.00 | 10,660.00 | 10,780.00 | - | -4.60% | 119,801 |
Jul 17, 2025 | 9,870.00 | 12,300.00 | 9,760.00 | 11,300.00 | - | 14.14% | 1,589,496 |
Jul 16, 2025 | 9,960.00 | 9,970.00 | 9,770.00 | 9,900.00 | - | -0.70% | 12,990 |
Jul 15, 2025 | 9,750.00 | 10,080.00 | 9,740.00 | 9,970.00 | - | 1.42% | 32,123 |
Jul 14, 2025 | 9,850.00 | 9,890.00 | 9,750.00 | 9,830.00 | - | -0.20% | 11,962 |
Jul 11, 2025 | 9,780.00 | 9,920.00 | 9,710.00 | 9,850.00 | - | 0.82% | 15,117 |
Jul 10, 2025 | 9,700.00 | 9,800.00 | 9,280.00 | 9,770.00 | - | 2.41% | 30,509 |
Jul 9, 2025 | 9,380.00 | 9,740.00 | 9,380.00 | 9,540.00 | - | 0.85% | 14,894 |
Jul 8, 2025 | 9,680.00 | 9,680.00 | 9,420.00 | 9,460.00 | - | 0.85% | 5,674 |
Jul 7, 2025 | 9,690.00 | 9,690.00 | 9,380.00 | 9,380.00 | - | -1.37% | 9,067 |
Jul 4, 2025 | 9,640.00 | 9,730.00 | 9,500.00 | 9,510.00 | - | -1.25% | 13,315 |
Jul 3, 2025 | 9,570.00 | 9,730.00 | 9,560.00 | 9,630.00 | - | 0.84% | 18,372 |
Jul 2, 2025 | 9,520.00 | 9,600.00 | 9,380.00 | 9,550.00 | - | 0.32% | 9,169 |
Jul 1, 2025 | 9,560.00 | 9,560.00 | 9,400.00 | 9,520.00 | - | 0.21% | 12,707 |
Jun 30, 2025 | 9,280.00 | 9,750.00 | 9,280.00 | 9,500.00 | - | 2.37% | 20,296 |
Jun 27, 2025 | 9,140.00 | 9,300.00 | 9,110.00 | 9,280.00 | - | 1.53% | 11,666 |
Jun 26, 2025 | 9,290.00 | 9,290.00 | 9,070.00 | 9,140.00 | - | -1.30% | 14,250 |
Jun 25, 2025 | 9,220.00 | 9,330.00 | 9,190.00 | 9,260.00 | - | -0.32% | 12,943 |
Jun 24, 2025 | 9,090.00 | 9,300.00 | 9,090.00 | 9,290.00 | - | 2.54% | 23,679 |
Jun 23, 2025 | 9,290.00 | 9,290.00 | 9,020.00 | 9,060.00 | - | -2.58% | 28,957 |
Jun 20, 2025 | 9,370.00 | 9,370.00 | 9,100.00 | 9,300.00 | - | -0.43% | 46,162 |
Jun 19, 2025 | 9,550.00 | 9,550.00 | 9,250.00 | 9,340.00 | - | -1.27% | 41,206 |