CJ Bioscience, Inc. (KOSDAQ:311690)
South Korea flag South Korea · Delayed Price · Currency is KRW
9,930.00
-30.00 (-0.30%)
At close: Aug 28, 2025

CJ Bioscience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20259,960.0010,070.009,840.009,930.00--0.30%7,690
Aug 27, 20259,520.0010,220.009,520.009,960.00-4.62%60,138
Aug 26, 20259,570.009,660.009,510.009,520.00--0.42%5,599
Aug 25, 20259,450.009,640.009,450.009,560.00-1.16%8,341
Aug 22, 20259,760.009,760.009,430.009,450.00--2.07%18,132
Aug 21, 20259,730.009,780.009,650.009,650.00--0.82%7,191
Aug 20, 20259,890.009,890.009,430.009,730.00--1.42%18,430
Aug 19, 20259,900.009,950.009,840.009,870.00--0.30%7,592
Aug 18, 20259,990.0010,040.009,830.009,900.00--0.50%7,409
Aug 14, 20259,810.0010,180.009,810.009,950.00-0.51%30,107
Aug 13, 20259,750.0010,040.009,660.009,900.00-1.85%19,321
Aug 12, 202510,060.0010,090.009,710.009,720.00--3.38%25,164
Aug 11, 202510,100.0010,120.009,910.0010,060.00--0.59%14,187
Aug 8, 20259,810.0010,150.009,800.0010,120.00-2.64%14,275
Aug 7, 20259,770.009,950.009,760.009,860.00-0.31%11,071
Aug 6, 20259,950.009,980.009,760.009,830.00--1.21%11,971
Aug 5, 20259,810.0010,070.009,760.009,950.00-3.11%11,962
Aug 4, 20259,630.009,890.009,500.009,650.00-0.21%9,675
Aug 1, 202510,290.0010,290.009,630.009,630.00--6.41%32,668
Jul 31, 202510,210.0010,300.0010,170.0010,290.00-0.88%23,475
Jul 30, 202510,130.0010,200.0010,000.0010,200.00-0.69%13,213
Jul 29, 202510,180.0010,180.009,970.0010,130.00--0.49%15,167
Jul 28, 202510,030.0010,180.009,920.0010,180.00-1.50%17,012
Jul 25, 202510,310.0010,310.0010,010.0010,030.00--2.15%27,675
Jul 24, 202510,350.0010,430.0010,190.0010,250.00--1.35%27,973
Jul 23, 202510,350.0010,790.0010,290.0010,390.00-0.39%52,008
Jul 22, 202510,600.0010,660.0010,270.0010,350.00--2.36%50,415
Jul 21, 202510,800.0010,970.0010,550.0010,600.00--1.67%45,422
Jul 18, 202511,150.0011,150.0010,660.0010,780.00--4.60%119,801
Jul 17, 20259,870.0012,300.009,760.0011,300.00-14.14%1,589,496
Jul 16, 20259,960.009,970.009,770.009,900.00--0.70%12,990
Jul 15, 20259,750.0010,080.009,740.009,970.00-1.42%32,123
Jul 14, 20259,850.009,890.009,750.009,830.00--0.20%11,962
Jul 11, 20259,780.009,920.009,710.009,850.00-0.82%15,117
Jul 10, 20259,700.009,800.009,280.009,770.00-2.41%30,509
Jul 9, 20259,380.009,740.009,380.009,540.00-0.85%14,894
Jul 8, 20259,680.009,680.009,420.009,460.00-0.85%5,674
Jul 7, 20259,690.009,690.009,380.009,380.00--1.37%9,067
Jul 4, 20259,640.009,730.009,500.009,510.00--1.25%13,315
Jul 3, 20259,570.009,730.009,560.009,630.00-0.84%18,372
Jul 2, 20259,520.009,600.009,380.009,550.00-0.32%9,169
Jul 1, 20259,560.009,560.009,400.009,520.00-0.21%12,707
Jun 30, 20259,280.009,750.009,280.009,500.00-2.37%20,296
Jun 27, 20259,140.009,300.009,110.009,280.00-1.53%11,666
Jun 26, 20259,290.009,290.009,070.009,140.00--1.30%14,250
Jun 25, 20259,220.009,330.009,190.009,260.00--0.32%12,943
Jun 24, 20259,090.009,300.009,090.009,290.00-2.54%23,679
Jun 23, 20259,290.009,290.009,020.009,060.00--2.58%28,957
Jun 20, 20259,370.009,370.009,100.009,300.00--0.43%46,162
Jun 19, 20259,550.009,550.009,250.009,340.00--1.27%41,206