CJ Bioscience, Inc. (KOSDAQ:311690)
South Korea · Delayed Price · Currency is KRW 9,990.00
0.00 (0.00%)
Last updated: Oct 2, 2025, 9:00 AM KST
CJ Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 10,000.00 | 10,010.00 | 9,790.00 | 9,890.00 | 9,890.00 | -1.00% | 20,283 |
| Oct 2, 2025 | 9,970.00 | 10,130.00 | 9,960.00 | 9,990.00 | 9,990.00 | - | 10,710 |
| Oct 1, 2025 | 9,760.00 | 10,090.00 | 9,760.00 | 9,990.00 | 9,990.00 | 2.36% | 7,939 |
| Sep 30, 2025 | 9,880.00 | 9,880.00 | 9,760.00 | 9,760.00 | 9,760.00 | -1.01% | 7,197 |
| Sep 29, 2025 | 9,750.00 | 9,900.00 | 9,670.00 | 9,860.00 | 9,860.00 | 0.41% | 13,813 |
| Sep 26, 2025 | 10,030.00 | 10,030.00 | 9,740.00 | 9,820.00 | 9,820.00 | -1.60% | 18,743 |
| Sep 25, 2025 | 10,000.00 | 10,040.00 | 9,940.00 | 9,980.00 | 9,980.00 | -0.10% | 17,798 |
| Sep 24, 2025 | 10,170.00 | 10,190.00 | 9,960.00 | 9,990.00 | 9,990.00 | -1.67% | 14,529 |
| Sep 23, 2025 | 10,000.00 | 10,280.00 | 9,930.00 | 10,160.00 | 10,160.00 | 1.09% | 29,159 |
| Sep 22, 2025 | 10,060.00 | 10,130.00 | 9,970.00 | 10,050.00 | 10,050.00 | -0.30% | 11,509 |
| Sep 19, 2025 | 10,140.00 | 10,280.00 | 10,040.00 | 10,080.00 | 10,080.00 | -0.10% | 9,457 |
| Sep 18, 2025 | 10,100.00 | 10,290.00 | 10,030.00 | 10,090.00 | 10,090.00 | 0.30% | 8,572 |
| Sep 17, 2025 | 10,130.00 | 10,270.00 | 10,010.00 | 10,060.00 | 10,060.00 | -0.69% | 4,421 |
| Sep 16, 2025 | 10,230.00 | 10,430.00 | 10,060.00 | 10,130.00 | 10,130.00 | -0.78% | 13,711 |
| Sep 15, 2025 | 10,060.00 | 10,280.00 | 10,050.00 | 10,210.00 | 10,210.00 | 1.49% | 16,624 |
| Sep 12, 2025 | 9,980.00 | 10,190.00 | 9,980.00 | 10,060.00 | 10,060.00 | - | 15,170 |
| Sep 11, 2025 | 10,080.00 | 10,090.00 | 9,990.00 | 10,060.00 | 10,060.00 | - | 11,460 |
| Sep 10, 2025 | 10,150.00 | 10,150.00 | 9,840.00 | 10,060.00 | 10,060.00 | - | 14,803 |
| Sep 9, 2025 | 9,920.00 | 10,300.00 | 9,920.00 | 10,060.00 | 10,060.00 | 1.41% | 16,612 |
| Sep 8, 2025 | 9,920.00 | 10,020.00 | 9,880.00 | 9,920.00 | 9,920.00 | - | 10,390 |
| Sep 5, 2025 | 10,140.00 | 10,140.00 | 9,810.00 | 9,920.00 | 9,920.00 | -1.68% | 11,182 |
| Sep 4, 2025 | 10,070.00 | 10,310.00 | 10,040.00 | 10,090.00 | 10,090.00 | 0.20% | 18,873 |
| Sep 3, 2025 | 9,990.00 | 10,250.00 | 9,900.00 | 10,070.00 | 10,070.00 | - | 17,814 |
| Sep 2, 2025 | 9,690.00 | 10,160.00 | 9,630.00 | 10,070.00 | 10,070.00 | 3.92% | 20,307 |
| Sep 1, 2025 | 9,930.00 | 9,930.00 | 9,590.00 | 9,690.00 | 9,690.00 | -2.61% | 17,293 |
| Aug 29, 2025 | 9,930.00 | 10,010.00 | 9,790.00 | 9,950.00 | 9,950.00 | 0.20% | 12,408 |
| Aug 28, 2025 | 9,960.00 | 10,070.00 | 9,840.00 | 9,930.00 | 9,930.00 | -0.30% | 7,690 |
| Aug 27, 2025 | 9,520.00 | 10,220.00 | 9,520.00 | 9,960.00 | 9,960.00 | 4.62% | 60,138 |
| Aug 26, 2025 | 9,570.00 | 9,660.00 | 9,510.00 | 9,520.00 | 9,520.00 | -0.42% | 5,599 |
| Aug 25, 2025 | 9,450.00 | 9,640.00 | 9,450.00 | 9,560.00 | 9,560.00 | 1.16% | 8,341 |
| Aug 22, 2025 | 9,760.00 | 9,760.00 | 9,430.00 | 9,450.00 | 9,450.00 | -2.07% | 18,132 |
| Aug 21, 2025 | 9,730.00 | 9,780.00 | 9,650.00 | 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 | 9,730.00 | -1.42% | 18,430 |
| Aug 19, 2025 | 9,900.00 | 9,950.00 | 9,840.00 | 9,870.00 | 9,870.00 | -0.30% | 7,592 |
| Aug 18, 2025 | 9,990.00 | 10,040.00 | 9,830.00 | 9,900.00 | 9,900.00 | -0.50% | 7,409 |
| Aug 14, 2025 | 9,810.00 | 10,180.00 | 9,810.00 | 9,950.00 | 9,950.00 | 0.51% | 30,107 |
| Aug 13, 2025 | 9,750.00 | 10,040.00 | 9,660.00 | 9,900.00 | 9,900.00 | 1.85% | 19,321 |
| Aug 12, 2025 | 10,060.00 | 10,090.00 | 9,710.00 | 9,720.00 | 9,720.00 | -3.38% | 25,164 |
| Aug 11, 2025 | 10,100.00 | 10,120.00 | 9,910.00 | 10,060.00 | 10,060.00 | -0.59% | 14,187 |
| Aug 8, 2025 | 9,810.00 | 10,150.00 | 9,800.00 | 10,120.00 | 10,120.00 | 2.64% | 14,275 |
| Aug 7, 2025 | 9,770.00 | 9,950.00 | 9,760.00 | 9,860.00 | 9,860.00 | 0.31% | 11,071 |
| Aug 6, 2025 | 9,950.00 | 9,980.00 | 9,760.00 | 9,830.00 | 9,830.00 | -1.21% | 11,971 |
| Aug 5, 2025 | 9,810.00 | 10,070.00 | 9,760.00 | 9,950.00 | 9,950.00 | 3.11% | 11,962 |
| Aug 4, 2025 | 9,630.00 | 9,890.00 | 9,500.00 | 9,650.00 | 9,650.00 | 0.21% | 9,675 |
| Aug 1, 2025 | 10,290.00 | 10,290.00 | 9,630.00 | 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 | 10,290.00 | 0.88% | 23,475 |
| Jul 30, 2025 | 10,130.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | 0.69% | 13,213 |
| Jul 29, 2025 | 10,180.00 | 10,180.00 | 9,970.00 | 10,130.00 | 10,130.00 | -0.49% | 15,167 |
| Jul 28, 2025 | 10,030.00 | 10,180.00 | 9,920.00 | 10,180.00 | 10,180.00 | 1.50% | 17,012 |
| Jul 25, 2025 | 10,310.00 | 10,310.00 | 10,010.00 | 10,030.00 | 10,030.00 | -2.15% | 27,675 |