CJ Bioscience, Inc. (KOSDAQ:311690)
South Korea · Delayed Price · Currency is KRW 5,610.00
-290.00 (-4.92%)
At close: May 27, 2026
CJ Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 6,160.00 | 6,210.00 | 5,950.00 | 6,060.00 | 6,060.00 | -2.42% | 29,804 |
| May 19, 2026 | 6,170.00 | 6,410.00 | 6,090.00 | 6,210.00 | 6,210.00 | 0.98% | 34,624 |
| May 18, 2026 | 6,410.00 | 6,600.00 | 6,020.00 | 6,150.00 | 6,150.00 | -6.11% | 27,538 |
| May 15, 2026 | 6,860.00 | 6,880.00 | 6,450.00 | 6,550.00 | 6,550.00 | -4.52% | 62,886 |
| May 14, 2026 | 6,800.00 | 6,960.00 | 6,650.00 | 6,860.00 | 6,860.00 | 1.48% | 44,819 |
| May 13, 2026 | 7,120.00 | 7,300.00 | 6,710.00 | 6,760.00 | 6,760.00 | -5.06% | 66,168 |
| May 12, 2026 | 7,450.00 | 7,450.00 | 7,000.00 | 7,120.00 | 7,120.00 | -4.43% | 33,372 |
| May 11, 2026 | 7,710.00 | 7,710.00 | 7,360.00 | 7,450.00 | 7,450.00 | -3.37% | 26,971 |
| May 8, 2026 | 7,670.00 | 7,740.00 | 7,550.00 | 7,710.00 | 7,710.00 | -0.52% | 22,960 |
| May 7, 2026 | 7,790.00 | 7,790.00 | 7,660.00 | 7,750.00 | 7,750.00 | -0.51% | 18,402 |
| May 6, 2026 | 7,860.00 | 7,860.00 | 7,590.00 | 7,790.00 | 7,790.00 | -0.64% | 32,732 |
| May 4, 2026 | 7,790.00 | 7,890.00 | 7,650.00 | 7,840.00 | 7,840.00 | 0.64% | 33,066 |
| Apr 30, 2026 | 7,920.00 | 7,920.00 | 7,690.00 | 7,790.00 | 7,790.00 | -1.64% | 32,217 |
| Apr 29, 2026 | 8,030.00 | 8,050.00 | 7,870.00 | 7,920.00 | 7,920.00 | -1.37% | 20,147 |
| Apr 28, 2026 | 8,130.00 | 8,130.00 | 7,900.00 | 8,030.00 | 8,030.00 | -1.23% | 13,715 |
| Apr 27, 2026 | 7,960.00 | 8,140.00 | 7,850.00 | 8,130.00 | 8,130.00 | 2.26% | 37,775 |
| Apr 24, 2026 | 7,920.00 | 7,970.00 | 7,900.00 | 7,950.00 | 7,950.00 | -0.25% | 6,111 |
| Apr 23, 2026 | 7,980.00 | 8,100.00 | 7,800.00 | 7,970.00 | 7,970.00 | - | 13,235 |
| Apr 22, 2026 | 7,960.00 | 8,050.00 | 7,850.00 | 7,970.00 | 7,970.00 | 0.13% | 22,150 |
| Apr 21, 2026 | 8,060.00 | 8,060.00 | 7,910.00 | 7,960.00 | 7,960.00 | -1.24% | 15,796 |
| Apr 20, 2026 | 8,200.00 | 8,200.00 | 8,040.00 | 8,060.00 | 8,060.00 | -1.71% | 13,399 |
| Apr 17, 2026 | 8,140.00 | 8,520.00 | 8,070.00 | 8,200.00 | 8,200.00 | 0.86% | 45,691 |
| Apr 16, 2026 | 7,900.00 | 8,180.00 | 7,890.00 | 8,130.00 | 8,130.00 | 4.50% | 34,973 |
| Apr 15, 2026 | 7,810.00 | 7,880.00 | 7,670.00 | 7,780.00 | 7,780.00 | 1.17% | 19,480 |
| Apr 14, 2026 | 7,610.00 | 7,820.00 | 7,610.00 | 7,690.00 | 7,690.00 | 0.26% | 12,183 |
| Apr 13, 2026 | 7,750.00 | 7,780.00 | 7,570.00 | 7,670.00 | 7,670.00 | -0.13% | 7,520 |
| Apr 10, 2026 | 7,520.00 | 7,800.00 | 7,320.00 | 7,680.00 | 7,680.00 | 2.26% | 73,487 |
| Apr 9, 2026 | 8,050.00 | 8,050.00 | 7,510.00 | 7,510.00 | 7,510.00 | -5.89% | 51,000 |
| Apr 8, 2026 | 8,000.00 | 8,050.00 | 7,900.00 | 7,980.00 | 7,980.00 | 0.38% | 11,498 |
| Apr 7, 2026 | 8,100.00 | 8,100.00 | 7,830.00 | 7,950.00 | 7,950.00 | -1.36% | 15,780 |
| Apr 6, 2026 | 8,050.00 | 8,070.00 | 7,900.00 | 8,060.00 | 8,060.00 | 0.12% | 5,834 |
| Apr 3, 2026 | 8,010.00 | 8,090.00 | 7,830.00 | 8,050.00 | 8,050.00 | 2.03% | 6,901 |
| Apr 2, 2026 | 8,320.00 | 8,450.00 | 7,840.00 | 7,890.00 | 7,890.00 | -4.71% | 21,471 |
| Apr 1, 2026 | 7,930.00 | 8,280.00 | 7,930.00 | 8,280.00 | 8,280.00 | 5.88% | 18,007 |
| Mar 31, 2026 | 8,120.00 | 8,120.00 | 7,800.00 | 7,820.00 | 7,820.00 | -3.69% | 25,536 |
| Mar 30, 2026 | 8,100.00 | 8,190.00 | 8,000.00 | 8,120.00 | 8,120.00 | -1.10% | 10,434 |
| Mar 27, 2026 | 8,470.00 | 8,480.00 | 8,130.00 | 8,210.00 | 8,210.00 | -3.07% | 17,814 |
| Mar 26, 2026 | 8,250.00 | 8,750.00 | 8,220.00 | 8,470.00 | 8,470.00 | 2.67% | 54,406 |
| Mar 25, 2026 | 7,890.00 | 8,380.00 | 7,830.00 | 8,250.00 | 8,250.00 | 4.56% | 24,160 |
| Mar 24, 2026 | 7,980.00 | 8,000.00 | 7,790.00 | 7,890.00 | 7,890.00 | 1.02% | 12,753 |
| Mar 23, 2026 | 8,150.00 | 8,150.00 | 7,810.00 | 7,810.00 | 7,810.00 | -2.98% | 17,798 |
| Mar 20, 2026 | 8,100.00 | 8,260.00 | 8,020.00 | 8,050.00 | 8,050.00 | -0.49% | 13,689 |
| Mar 19, 2026 | 8,050.00 | 8,090.00 | 7,880.00 | 8,090.00 | 8,090.00 | 0.50% | 8,456 |
| Mar 18, 2026 | 8,230.00 | 8,240.00 | 7,990.00 | 8,050.00 | 8,050.00 | -1.83% | 10,652 |
| Mar 17, 2026 | 8,120.00 | 8,250.00 | 8,020.00 | 8,200.00 | 8,200.00 | 2.50% | 7,088 |