CJ Bioscience, Inc. (KOSDAQ:311690)
South Korea · Delayed Price · Currency is KRW 3,775.00
+45.00 (1.21%)
At close: Oct 2, 2026
CJ Bioscience Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3,800.00 | 3,800.00 | 3,700.00 | 3,775.00 | 3,775.00 | 1.21% | 1,010 |
| Oct 1, 2026 | 3,705.00 | 3,830.00 | 3,685.00 | 3,730.00 | 3,730.00 | 0.67% | 4,150 |
| Sep 30, 2026 | 3,720.00 | 3,750.00 | 3,690.00 | 3,705.00 | 3,705.00 | -0.67% | 2,083 |
| Sep 29, 2026 | 3,745.00 | 3,860.00 | 3,650.00 | 3,730.00 | 3,730.00 | -0.27% | 7,221 |
| Sep 28, 2026 | 3,800.00 | 3,800.00 | 3,615.00 | 3,740.00 | 3,740.00 | 0.81% | 8,114 |
| Sep 23, 2026 | 3,795.00 | 3,795.00 | 3,595.00 | 3,710.00 | 3,710.00 | 0.13% | 6,900 |
| Sep 22, 2026 | 3,800.00 | 3,800.00 | 3,665.00 | 3,705.00 | 3,705.00 | 2.07% | 3,342 |
| Sep 21, 2026 | 3,685.00 | 3,800.00 | 3,625.00 | 3,630.00 | 3,630.00 | -0.41% | 5,268 |
| Sep 18, 2026 | 3,685.00 | 3,715.00 | 3,645.00 | 3,645.00 | 3,645.00 | -0.95% | 4,603 |
| Sep 17, 2026 | 3,865.00 | 3,870.00 | 3,615.00 | 3,680.00 | 3,680.00 | -0.41% | 4,339 |
| Sep 16, 2026 | 3,715.00 | 3,850.00 | 3,660.00 | 3,695.00 | 3,695.00 | -0.14% | 6,322 |
| Sep 15, 2026 | 3,720.00 | 3,845.00 | 3,595.00 | 3,700.00 | 3,700.00 | -3.52% | 3,647 |
| Sep 14, 2026 | 3,855.00 | 3,970.00 | 3,730.00 | 3,835.00 | 3,835.00 | -0.52% | 3,554 |
| Sep 11, 2026 | 3,855.00 | 3,995.00 | 3,805.00 | 3,855.00 | 3,855.00 | - | 3,353 |
| Sep 10, 2026 | 3,980.00 | 3,980.00 | 3,830.00 | 3,855.00 | 3,855.00 | -2.90% | 1,598 |
| Sep 9, 2026 | 3,990.00 | 3,990.00 | 3,790.00 | 3,970.00 | 3,970.00 | 1.93% | 2,968 |
| Sep 8, 2026 | 3,990.00 | 4,020.00 | 3,895.00 | 3,895.00 | 3,895.00 | -3.11% | 3,324 |
| Sep 7, 2026 | 3,990.00 | 4,070.00 | 3,895.00 | 4,020.00 | 4,020.00 | 0.88% | 2,488 |
| Sep 4, 2026 | 3,990.00 | 4,000.00 | 3,935.00 | 3,985.00 | 3,985.00 | -0.13% | 2,694 |
| Sep 3, 2026 | 4,070.00 | 4,095.00 | 3,990.00 | 3,990.00 | 3,990.00 | -2.68% | 4,285 |
| Sep 2, 2026 | 4,090.00 | 4,180.00 | 3,970.00 | 4,100.00 | 4,100.00 | 0.37% | 11,390 |
| Sep 1, 2026 | 4,070.00 | 4,185.00 | 4,000.00 | 4,085.00 | 4,085.00 | 0.37% | 5,566 |
| Aug 31, 2026 | 4,100.00 | 4,150.00 | 4,000.00 | 4,070.00 | 4,070.00 | -0.73% | 2,498 |
| Aug 28, 2026 | 3,965.00 | 4,150.00 | 3,965.00 | 4,100.00 | 4,100.00 | 3.40% | 10,602 |
| Aug 27, 2026 | 4,000.00 | 4,030.00 | 3,900.00 | 3,965.00 | 3,965.00 | 2.99% | 9,059 |
| Aug 26, 2026 | 3,950.00 | 3,950.00 | 3,820.00 | 3,850.00 | 3,850.00 | 1.05% | 1,309 |
| Aug 25, 2026 | 4,000.00 | 4,000.00 | 3,720.00 | 3,810.00 | 3,810.00 | -2.18% | 2,023 |
| Aug 24, 2026 | 3,695.00 | 4,005.00 | 3,600.00 | 3,895.00 | 3,895.00 | 5.41% | 10,657 |
| Aug 21, 2026 | 3,950.00 | 3,950.00 | 3,650.00 | 3,695.00 | 3,695.00 | -4.03% | 5,323 |
| Aug 20, 2026 | 3,995.00 | 3,995.00 | 3,795.00 | 3,850.00 | 3,850.00 | 1.45% | 2,815 |
| Aug 19, 2026 | 3,825.00 | 4,000.00 | 3,675.00 | 3,795.00 | 3,795.00 | -1.04% | 2,885 |
| Aug 18, 2026 | 3,975.00 | 3,975.00 | 3,835.00 | 3,835.00 | 3,835.00 | -3.52% | 6,202 |
| Aug 14, 2026 | 4,040.00 | 4,070.00 | 3,935.00 | 3,975.00 | 3,975.00 | -1.85% | 9,087 |
| Aug 13, 2026 | 4,030.00 | 4,100.00 | 3,920.00 | 4,050.00 | 4,050.00 | 0.50% | 4,701 |
| Aug 12, 2026 | 4,020.00 | 4,050.00 | 3,950.00 | 4,030.00 | 4,030.00 | 0.25% | 8,632 |
| Aug 11, 2026 | 4,000.00 | 4,065.00 | 3,920.00 | 4,020.00 | 4,020.00 | 0.50% | 10,778 |
| Aug 10, 2026 | 3,775.00 | 4,000.00 | 3,775.00 | 4,000.00 | 4,000.00 | 6.38% | 8,675 |
| Aug 7, 2026 | 3,695.00 | 3,795.00 | 3,655.00 | 3,760.00 | 3,760.00 | 2.04% | 6,049 |
| Aug 6, 2026 | 3,700.00 | 3,885.00 | 3,565.00 | 3,685.00 | 3,685.00 | -0.41% | 15,976 |
| Aug 5, 2026 | 3,600.00 | 3,700.00 | 3,550.00 | 3,700.00 | 3,700.00 | 2.78% | 8,971 |
| Aug 4, 2026 | 3,400.00 | 3,600.00 | 3,400.00 | 3,600.00 | 3,600.00 | 4.80% | 7,170 |
| 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 |