Skip to main content
logo
CJ Bioscience, Inc. (KOSDAQ:311690)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,855.00
0.00 (0.00%)
At close: Sep 11, 2026

CJ Bioscience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 10, 20263,775.004,000.003,775.004,000.004,000.006.38%8,675
Aug 7, 20263,695.003,795.003,655.003,760.003,760.002.04%6,049
Aug 6, 20263,700.003,885.003,565.003,685.003,685.00-0.41%15,976
Aug 5, 20263,600.003,700.003,550.003,700.003,700.002.78%8,971
Aug 4, 20263,400.003,600.003,400.003,600.003,600.004.80%7,170
Aug 3, 20263,430.003,515.003,430.003,435.003,435.000.15%7,002
Jul 31, 20263,280.003,460.003,280.003,430.003,430.007.69%9,418
Jul 30, 20263,060.003,470.003,060.003,185.003,185.00-5.77%13,502
Jul 29, 20263,630.003,630.003,295.003,380.003,380.00-0.88%12,145
Jul 28, 20263,495.003,655.003,410.003,410.003,410.00-3.26%20,311
Jul 27, 20263,655.003,740.003,525.003,525.003,525.00-3.56%11,259
Jul 24, 20263,735.003,775.003,630.003,655.003,655.00-2.14%10,153
Jul 23, 20263,630.003,750.003,585.003,735.003,735.002.75%14,104
Jul 22, 20263,690.003,755.003,610.003,635.003,635.00-0.95%10,070
Jul 21, 20263,845.003,845.003,670.003,670.003,670.00-2.65%8,963
Jul 20, 20263,840.003,840.003,690.003,770.003,770.00-2.33%12,139
Jul 16, 20264,000.004,000.003,800.003,860.003,860.00-3.50%19,784
Jul 15, 20263,960.004,115.003,960.004,000.004,000.001.01%3,628
Jul 14, 20264,110.004,115.003,920.003,960.003,960.00-3.41%7,438
Jul 13, 20264,250.004,420.004,090.004,100.004,100.00-3.53%7,641
Jul 10, 20264,265.004,380.004,160.004,250.004,250.00-2,747
Jul 9, 20264,295.004,390.004,175.004,250.004,250.00-1.85%10,780
Jul 8, 20264,430.004,430.004,080.004,330.004,330.00-2.26%13,078
Jul 7, 20264,450.004,730.004,350.004,430.004,430.000.45%10,014
Jul 6, 20264,645.004,800.004,300.004,410.004,410.00-5.06%10,103
Jul 3, 20264,560.004,705.004,440.004,645.004,645.001.86%6,454
Jul 2, 20264,580.004,590.004,150.004,560.004,560.004.35%17,479