Skip to main content
logo
CJ Bioscience, Inc. (KOSDAQ:311690)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,685.00
+80.00 (2.22%)
At close: Oct 26, 2026

CJ Bioscience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 20263,705.003,730.003,595.003,685.003,685.002.22%17,717
Oct 23, 20263,945.003,945.003,600.003,605.003,605.00-2.30%7,942
Oct 22, 20263,710.003,820.003,690.003,690.003,690.00-2.25%1,944
Oct 21, 20263,720.003,900.003,645.003,775.003,775.001.48%3,333
Oct 20, 20263,795.003,795.003,605.003,720.003,720.00-4,752
Oct 19, 20264,035.004,035.003,660.003,720.003,720.000.54%2,492
Oct 16, 20263,610.003,925.003,610.003,700.003,700.00-3,916
Oct 15, 20263,950.003,950.003,627.003,700.003,700.000.41%10,881
Oct 14, 20263,690.003,905.003,685.003,685.003,685.00-0.14%5,663
Oct 13, 20263,695.003,725.003,515.003,690.003,690.00-0.14%3,519
Oct 12, 20263,845.003,890.003,695.003,695.003,695.00-3.90%16,714
Oct 8, 20263,880.003,950.003,820.003,845.003,845.000.65%8,298
Oct 7, 20263,715.003,835.003,695.003,820.003,820.002.14%6,013
Oct 6, 20263,775.003,795.003,705.003,740.003,740.00-0.93%4,403
Oct 2, 20263,800.003,800.003,700.003,775.003,775.001.21%1,010
Oct 1, 20263,705.003,830.003,685.003,730.003,730.000.67%4,150
Sep 30, 20263,720.003,750.003,690.003,705.003,705.00-0.67%2,083
Sep 29, 20263,745.003,860.003,650.003,730.003,730.00-0.27%7,221
Sep 28, 20263,800.003,800.003,615.003,740.003,740.000.81%8,114
Sep 23, 20263,795.003,795.003,595.003,710.003,710.000.13%6,900
Sep 22, 20263,800.003,800.003,665.003,705.003,705.002.07%3,342
Sep 21, 20263,685.003,800.003,625.003,630.003,630.00-0.41%5,268
Sep 18, 20263,685.003,715.003,645.003,645.003,645.00-0.95%4,603
Sep 17, 20263,865.003,870.003,615.003,680.003,680.00-0.41%4,339
Sep 16, 20263,715.003,850.003,660.003,695.003,695.00-0.14%6,322
Sep 15, 20263,720.003,845.003,595.003,700.003,700.00-3.52%3,647
Sep 14, 20263,855.003,970.003,730.003,835.003,835.00-0.52%3,554
Sep 11, 20263,855.003,995.003,805.003,855.003,855.00-3,353
Sep 10, 20263,980.003,980.003,830.003,855.003,855.00-2.90%1,598
Sep 9, 20263,990.003,990.003,790.003,970.003,970.001.93%2,968
Sep 8, 20263,990.004,020.003,895.003,895.003,895.00-3.11%3,324
Sep 7, 20263,990.004,070.003,895.004,020.004,020.000.88%2,488
Sep 4, 20263,990.004,000.003,935.003,985.003,985.00-0.13%2,694
Sep 3, 20264,070.004,095.003,990.003,990.003,990.00-2.68%4,285
Sep 2, 20264,090.004,180.003,970.004,100.004,100.000.37%11,390
Sep 1, 20264,070.004,185.004,000.004,085.004,085.000.37%5,566
Aug 31, 20264,100.004,150.004,000.004,070.004,070.00-0.73%2,498
Aug 28, 20263,965.004,150.003,965.004,100.004,100.003.40%10,602
Aug 27, 20264,000.004,030.003,900.003,965.003,965.002.99%9,059
Aug 26, 20263,950.003,950.003,820.003,850.003,850.001.05%1,309
Aug 25, 20264,000.004,000.003,720.003,810.003,810.00-2.18%2,023
Aug 24, 20263,695.004,005.003,600.003,895.003,895.005.41%10,657
Aug 21, 20263,950.003,950.003,650.003,695.003,695.00-4.03%5,323
Aug 20, 20263,995.003,995.003,795.003,850.003,850.001.45%2,815
Aug 19, 20263,825.004,000.003,675.003,795.003,795.00-1.04%2,885
Aug 18, 20263,975.003,975.003,835.003,835.003,835.00-3.52%6,202
Aug 14, 20264,040.004,070.003,935.003,975.003,975.00-1.85%9,087
Aug 13, 20264,030.004,100.003,920.004,050.004,050.000.50%4,701
Aug 12, 20264,020.004,050.003,950.004,030.004,030.000.25%8,632
Aug 11, 20264,000.004,065.003,920.004,020.004,020.000.50%10,778