CJ Bioscience, Inc. (KOSDAQ:311690)
South Korea · Delayed Price · Currency is KRW 3,435.00
+5.00 (0.15%)
At close: Aug 3, 2026
CJ Bioscience Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 3,430.00 | 3,515.00 | 3,430.00 | 3,435.00 | 3,435.00 | 0.15% | 7,002 |
| Jul 31, 2026 | 3,280.00 | 3,460.00 | 3,280.00 | 3,430.00 | 3,430.00 | 7.69% | 9,418 |
| Jul 30, 2026 | 3,060.00 | 3,470.00 | 3,060.00 | 3,185.00 | 3,185.00 | -5.77% | 13,502 |
| Jul 29, 2026 | 3,630.00 | 3,630.00 | 3,295.00 | 3,380.00 | 3,380.00 | -0.88% | 12,145 |
| Jul 28, 2026 | 3,495.00 | 3,655.00 | 3,410.00 | 3,410.00 | 3,410.00 | -3.26% | 20,311 |
| Jul 27, 2026 | 3,655.00 | 3,740.00 | 3,525.00 | 3,525.00 | 3,525.00 | -3.56% | 11,259 |
| Jul 24, 2026 | 3,735.00 | 3,775.00 | 3,630.00 | 3,655.00 | 3,655.00 | -2.14% | 10,153 |
| Jul 23, 2026 | 3,630.00 | 3,750.00 | 3,585.00 | 3,735.00 | 3,735.00 | 2.75% | 14,104 |
| Jul 22, 2026 | 3,690.00 | 3,755.00 | 3,610.00 | 3,635.00 | 3,635.00 | -0.95% | 10,070 |
| Jul 21, 2026 | 3,845.00 | 3,845.00 | 3,670.00 | 3,670.00 | 3,670.00 | -2.65% | 8,963 |
| Jul 20, 2026 | 3,840.00 | 3,840.00 | 3,690.00 | 3,770.00 | 3,770.00 | -2.33% | 12,139 |
| Jul 16, 2026 | 4,000.00 | 4,000.00 | 3,800.00 | 3,860.00 | 3,860.00 | -3.50% | 19,784 |
| Jul 15, 2026 | 3,960.00 | 4,115.00 | 3,960.00 | 4,000.00 | 4,000.00 | 1.01% | 3,628 |
| Jul 14, 2026 | 4,110.00 | 4,115.00 | 3,920.00 | 3,960.00 | 3,960.00 | -3.41% | 7,438 |
| Jul 13, 2026 | 4,250.00 | 4,420.00 | 4,090.00 | 4,100.00 | 4,100.00 | -3.53% | 7,641 |
| Jul 10, 2026 | 4,265.00 | 4,380.00 | 4,160.00 | 4,250.00 | 4,250.00 | - | 2,747 |
| Jul 9, 2026 | 4,295.00 | 4,390.00 | 4,175.00 | 4,250.00 | 4,250.00 | -1.85% | 10,780 |
| Jul 8, 2026 | 4,430.00 | 4,430.00 | 4,080.00 | 4,330.00 | 4,330.00 | -2.26% | 13,078 |
| Jul 7, 2026 | 4,450.00 | 4,730.00 | 4,350.00 | 4,430.00 | 4,430.00 | 0.45% | 10,014 |
| Jul 6, 2026 | 4,645.00 | 4,800.00 | 4,300.00 | 4,410.00 | 4,410.00 | -5.06% | 10,103 |
| Jul 3, 2026 | 4,560.00 | 4,705.00 | 4,440.00 | 4,645.00 | 4,645.00 | 1.86% | 6,454 |
| Jul 2, 2026 | 4,580.00 | 4,590.00 | 4,150.00 | 4,560.00 | 4,560.00 | 4.35% | 17,479 |
| Jul 1, 2026 | 4,400.00 | 4,600.00 | 4,300.00 | 4,370.00 | 4,370.00 | 0.23% | 13,473 |
| Jun 30, 2026 | 4,540.00 | 4,540.00 | 4,305.00 | 4,360.00 | 4,360.00 | -3.96% | 5,597 |
| Jun 29, 2026 | 4,095.00 | 4,575.00 | 4,035.00 | 4,540.00 | 4,540.00 | 14.07% | 23,813 |
| Jun 26, 2026 | 4,400.00 | 4,400.00 | 3,920.00 | 3,980.00 | 3,980.00 | -5.35% | 28,849 |
| Jun 25, 2026 | 4,400.00 | 4,565.00 | 4,200.00 | 4,205.00 | 4,205.00 | -4.43% | 8,433 |
| Jun 24, 2026 | 4,220.00 | 4,400.00 | 4,170.00 | 4,400.00 | 4,400.00 | 3.77% | 10,398 |
| Jun 23, 2026 | 4,480.00 | 4,490.00 | 4,235.00 | 4,240.00 | 4,240.00 | -5.78% | 18,424 |
| Jun 22, 2026 | 4,575.00 | 4,575.00 | 4,370.00 | 4,500.00 | 4,500.00 | -2.39% | 18,597 |
| Jun 19, 2026 | 4,850.00 | 4,850.00 | 4,500.00 | 4,610.00 | 4,610.00 | -3.96% | 13,520 |
| Jun 18, 2026 | 5,010.00 | 5,040.00 | 4,650.00 | 4,800.00 | 4,800.00 | -4.95% | 19,967 |
| Jun 17, 2026 | 5,190.00 | 5,190.00 | 4,900.00 | 5,050.00 | 5,050.00 | -0.39% | 8,712 |
| Jun 16, 2026 | 5,200.00 | 5,200.00 | 4,870.00 | 5,070.00 | 5,070.00 | -0.20% | 15,316 |
| Jun 15, 2026 | 4,890.00 | 5,340.00 | 4,890.00 | 5,080.00 | 5,080.00 | 3.89% | 18,217 |
| Jun 12, 2026 | 4,905.00 | 5,040.00 | 4,855.00 | 4,890.00 | 4,890.00 | -0.20% | 11,179 |
| Jun 11, 2026 | 4,370.00 | 5,090.00 | 4,370.00 | 4,900.00 | 4,900.00 | 5.83% | 14,463 |
| Jun 10, 2026 | 4,900.00 | 4,900.00 | 4,555.00 | 4,630.00 | 4,630.00 | -0.96% | 14,155 |
| Jun 9, 2026 | 4,440.00 | 4,875.00 | 4,440.00 | 4,675.00 | 4,675.00 | 5.29% | 16,807 |
| Jun 8, 2026 | 4,810.00 | 4,810.00 | 4,395.00 | 4,440.00 | 4,440.00 | -9.02% | 19,425 |
| Jun 5, 2026 | 4,890.00 | 5,060.00 | 4,700.00 | 4,880.00 | 4,880.00 | 1.14% | 31,883 |
| Jun 4, 2026 | 4,990.00 | 5,260.00 | 4,800.00 | 4,825.00 | 4,825.00 | -3.40% | 14,658 |
| Jun 2, 2026 | 5,000.00 | 5,000.00 | 4,700.00 | 4,995.00 | 4,995.00 | -0.89% | 21,614 |
| Jun 1, 2026 | 5,160.00 | 5,200.00 | 4,895.00 | 5,040.00 | 5,040.00 | -2.33% | 39,701 |
| May 29, 2026 | 5,780.00 | 5,780.00 | 5,070.00 | 5,160.00 | 5,160.00 | -8.35% | 57,692 |
| May 28, 2026 | 5,610.00 | 5,750.00 | 5,400.00 | 5,630.00 | 5,630.00 | 0.36% | 22,330 |
| May 27, 2026 | 5,900.00 | 5,900.00 | 5,530.00 | 5,610.00 | 5,610.00 | -4.92% | 65,848 |
| May 26, 2026 | 6,140.00 | 6,280.00 | 5,820.00 | 5,900.00 | 5,900.00 | -3.91% | 34,742 |
| May 22, 2026 | 5,980.00 | 6,550.00 | 5,980.00 | 6,140.00 | 6,140.00 | 2.68% | 57,404 |
| May 21, 2026 | 6,020.00 | 6,220.00 | 5,840.00 | 5,980.00 | 5,980.00 | -1.32% | 39,853 |