CJ Bioscience, Inc. (KOSDAQ:311690)
South Korea · Delayed Price · Currency is KRW 8,970.00
-390.00 (-4.17%)
Last updated: Nov 7, 2025, 2:00 PM KST
CJ Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 9,300.00 | 9,340.00 | 8,900.00 | 9,020.00 | 9,020.00 | -3.63% | 39,858 |
| Nov 6, 2025 | 9,150.00 | 9,500.00 | 9,100.00 | 9,360.00 | 9,360.00 | 2.30% | 14,301 |
| Nov 5, 2025 | 9,250.00 | 9,260.00 | 8,870.00 | 9,150.00 | 9,150.00 | -1.08% | 20,002 |
| Nov 4, 2025 | 9,030.00 | 9,360.00 | 8,950.00 | 9,250.00 | 9,250.00 | 2.44% | 26,847 |
| Nov 3, 2025 | 9,150.00 | 9,150.00 | 9,000.00 | 9,030.00 | 9,030.00 | -1.42% | 22,019 |
| Oct 31, 2025 | 9,130.00 | 9,290.00 | 9,080.00 | 9,160.00 | 9,160.00 | 0.33% | 11,356 |
| Oct 30, 2025 | 9,250.00 | 9,300.00 | 9,120.00 | 9,130.00 | 9,130.00 | -2.14% | 15,949 |
| Oct 29, 2025 | 9,500.00 | 9,500.00 | 9,330.00 | 9,330.00 | 9,330.00 | -1.37% | 7,993 |
| Oct 28, 2025 | 9,490.00 | 9,590.00 | 9,450.00 | 9,460.00 | 9,460.00 | -0.32% | 9,254 |
| Oct 27, 2025 | 9,130.00 | 9,500.00 | 9,130.00 | 9,490.00 | 9,490.00 | 4.06% | 18,412 |
| Oct 24, 2025 | 9,340.00 | 9,340.00 | 9,100.00 | 9,120.00 | 9,120.00 | -1.83% | 33,536 |
| Oct 23, 2025 | 9,350.00 | 9,350.00 | 9,260.00 | 9,290.00 | 9,290.00 | -0.64% | 3,377 |
| Oct 22, 2025 | 9,200.00 | 9,360.00 | 9,180.00 | 9,350.00 | 9,350.00 | 0.97% | 16,690 |
| Oct 21, 2025 | 9,350.00 | 9,390.00 | 9,210.00 | 9,260.00 | 9,260.00 | -0.96% | 28,590 |
| Oct 20, 2025 | 9,480.00 | 9,510.00 | 9,270.00 | 9,350.00 | 9,350.00 | -0.95% | 29,022 |
| Oct 17, 2025 | 9,610.00 | 9,610.00 | 9,430.00 | 9,440.00 | 9,440.00 | -1.97% | 15,490 |
| Oct 16, 2025 | 9,630.00 | 9,760.00 | 9,560.00 | 9,630.00 | 9,630.00 | - | 10,448 |
| Oct 15, 2025 | 9,580.00 | 9,650.00 | 9,500.00 | 9,630.00 | 9,630.00 | 1.05% | 9,279 |
| Oct 14, 2025 | 9,740.00 | 9,830.00 | 9,500.00 | 9,530.00 | 9,530.00 | -2.16% | 23,549 |
| Oct 13, 2025 | 9,890.00 | 9,900.00 | 9,730.00 | 9,740.00 | 9,740.00 | -1.52% | 17,993 |
| 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 |