CJ Bioscience, Inc. (KOSDAQ:311690)
South Korea · Delayed Price · Currency is KRW 9,320.00
-320.00 (-3.32%)
At close: Dec 30, 2025
CJ Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 9,640.00 | 9,640.00 | 9,280.00 | 9,320.00 | 9,320.00 | -3.32% | 26,963 |
| Dec 29, 2025 | 9,160.00 | 9,640.00 | 9,160.00 | 9,640.00 | 9,640.00 | 3.21% | 18,834 |
| Dec 26, 2025 | 9,470.00 | 9,470.00 | 9,260.00 | 9,340.00 | 9,340.00 | -0.43% | 8,567 |
| Dec 24, 2025 | 9,560.00 | 9,560.00 | 9,370.00 | 9,380.00 | 9,380.00 | -1.78% | 11,300 |
| Dec 23, 2025 | 10,010.00 | 10,010.00 | 9,500.00 | 9,550.00 | 9,550.00 | -3.73% | 30,806 |
| Dec 22, 2025 | 9,760.00 | 10,200.00 | 9,760.00 | 9,920.00 | 9,920.00 | 1.22% | 47,903 |
| Dec 19, 2025 | 9,190.00 | 9,930.00 | 9,100.00 | 9,800.00 | 9,800.00 | 7.22% | 39,769 |
| Dec 18, 2025 | 9,130.00 | 9,320.00 | 9,090.00 | 9,140.00 | 9,140.00 | -2.04% | 18,890 |
| Dec 17, 2025 | 9,550.00 | 9,660.00 | 9,210.00 | 9,330.00 | 9,330.00 | -2.30% | 22,772 |
| Dec 16, 2025 | 9,640.00 | 9,705.00 | 9,280.00 | 9,550.00 | 9,550.00 | -1.55% | 29,564 |
| Dec 15, 2025 | 9,200.00 | 9,790.00 | 9,000.00 | 9,700.00 | 9,700.00 | 5.43% | 78,085 |
| Dec 12, 2025 | 9,360.00 | 9,450.00 | 9,150.00 | 9,200.00 | 9,200.00 | -1.71% | 13,203 |
| Dec 11, 2025 | 9,360.00 | 9,490.00 | 9,270.00 | 9,360.00 | 9,360.00 | 0.11% | 12,760 |
| Dec 10, 2025 | 9,460.00 | 9,500.00 | 9,190.00 | 9,350.00 | 9,350.00 | -1.16% | 14,001 |
| Dec 9, 2025 | 9,090.00 | 9,600.00 | 9,040.00 | 9,460.00 | 9,460.00 | 4.42% | 42,763 |
| Dec 8, 2025 | 9,390.00 | 9,390.00 | 9,010.00 | 9,060.00 | 9,060.00 | -2.58% | 7,640 |
| Dec 5, 2025 | 9,250.00 | 9,390.00 | 9,170.00 | 9,300.00 | 9,300.00 | 0.54% | 13,135 |
| Dec 4, 2025 | 9,240.00 | 9,300.00 | 9,000.00 | 9,250.00 | 9,250.00 | 0.11% | 11,285 |
| Dec 3, 2025 | 8,990.00 | 9,280.00 | 8,960.00 | 9,240.00 | 9,240.00 | 2.78% | 9,718 |
| Dec 2, 2025 | 9,250.00 | 9,370.00 | 8,950.00 | 8,990.00 | 8,990.00 | -3.02% | 67,004 |
| Dec 1, 2025 | 9,450.00 | 9,540.00 | 9,250.00 | 9,270.00 | 9,270.00 | -1.90% | 17,212 |
| Nov 28, 2025 | 8,920.00 | 9,460.00 | 8,920.00 | 9,450.00 | 9,450.00 | 5.94% | 36,013 |
| Nov 27, 2025 | 8,860.00 | 8,970.00 | 8,800.00 | 8,920.00 | 8,920.00 | 0.68% | 17,058 |
| Nov 26, 2025 | 8,610.00 | 8,930.00 | 8,610.00 | 8,860.00 | 8,860.00 | 2.67% | 20,231 |
| Nov 25, 2025 | 8,670.00 | 8,720.00 | 8,550.00 | 8,630.00 | 8,630.00 | -0.35% | 20,406 |
| Nov 24, 2025 | 8,670.00 | 8,740.00 | 8,610.00 | 8,660.00 | 8,660.00 | -0.12% | 6,636 |
| Nov 21, 2025 | 8,920.00 | 8,920.00 | 8,590.00 | 8,670.00 | 8,670.00 | -1.48% | 9,915 |
| Nov 20, 2025 | 8,790.00 | 8,810.00 | 8,660.00 | 8,800.00 | 8,800.00 | 1.27% | 11,431 |
| Nov 19, 2025 | 9,010.00 | 9,010.00 | 8,280.00 | 8,690.00 | 8,690.00 | -2.91% | 32,504 |
| Nov 18, 2025 | 9,200.00 | 9,210.00 | 8,950.00 | 8,950.00 | 8,950.00 | -4.07% | 20,372 |
| Nov 17, 2025 | 9,290.00 | 9,450.00 | 9,050.00 | 9,330.00 | 9,330.00 | 0.43% | 13,453 |
| Nov 14, 2025 | 9,520.00 | 9,640.00 | 9,270.00 | 9,290.00 | 9,290.00 | -2.42% | 17,702 |
| Nov 13, 2025 | 9,400.00 | 9,680.00 | 9,330.00 | 9,520.00 | 9,520.00 | 1.28% | 23,974 |
| Nov 12, 2025 | 8,940.00 | 9,500.00 | 8,940.00 | 9,400.00 | 9,400.00 | 3.30% | 34,633 |
| Nov 11, 2025 | 9,280.00 | 9,540.00 | 9,100.00 | 9,100.00 | 9,100.00 | -1.62% | 14,271 |
| Nov 10, 2025 | 9,080.00 | 9,260.00 | 9,030.00 | 9,250.00 | 9,250.00 | 2.55% | 4,996 |
| 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 |