CJ Bioscience, Inc. (KOSDAQ:311690)
South Korea · Delayed Price · Currency is KRW 7,710.00
-40.00 (-0.52%)
At close: May 8, 2026
CJ Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 7,790.00 | 7,790.00 | 7,660.00 | 7,750.00 | 7,750.00 | -0.51% | 18,371 |
| 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% | 33,051 |
| Apr 30, 2026 | 7,920.00 | 7,920.00 | 7,690.00 | 7,790.00 | 7,790.00 | -1.64% | 32,216 |
| 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% | 13,712 |
| Apr 27, 2026 | 7,960.00 | 8,140.00 | 7,850.00 | 8,130.00 | 8,130.00 | 2.26% | 37,768 |
| Apr 24, 2026 | 7,920.00 | 7,970.00 | 7,900.00 | 7,950.00 | 7,950.00 | -0.25% | 6,110 |
| Apr 23, 2026 | 7,980.00 | 8,100.00 | 7,800.00 | 7,970.00 | 7,970.00 | - | 13,126 |
| Apr 22, 2026 | 7,960.00 | 8,050.00 | 7,850.00 | 7,970.00 | 7,970.00 | 0.13% | 22,116 |
| 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% | 34,972 |
| 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% | 73,226 |
| Apr 9, 2026 | 8,050.00 | 8,050.00 | 7,510.00 | 7,510.00 | 7,510.00 | -5.89% | 50,435 |
| 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% | 6,896 |
| Apr 2, 2026 | 8,320.00 | 8,450.00 | 7,840.00 | 7,890.00 | 7,890.00 | -4.71% | 21,461 |
| 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% | 24,942 |
| 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% | 17,794 |
| 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% | 24,159 |
| 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% | 17,736 |
| 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% | 10,599 |
| Mar 17, 2026 | 8,120.00 | 8,250.00 | 8,020.00 | 8,200.00 | 8,200.00 | 2.50% | 7,088 |
| Mar 16, 2026 | 8,070.00 | 8,120.00 | 7,980.00 | 8,000.00 | 8,000.00 | -0.87% | 8,355 |
| Mar 13, 2026 | 8,290.00 | 8,360.00 | 8,070.00 | 8,070.00 | 8,070.00 | -2.77% | 7,315 |
| Mar 12, 2026 | 8,110.00 | 8,300.00 | 8,030.00 | 8,300.00 | 8,300.00 | 2.34% | 5,238 |
| Mar 11, 2026 | 8,200.00 | 8,390.00 | 8,070.00 | 8,110.00 | 8,110.00 | -0.86% | 14,379 |
| Mar 10, 2026 | 7,800.00 | 8,200.00 | 7,800.00 | 8,180.00 | 8,180.00 | 5.68% | 16,788 |
| Mar 9, 2026 | 8,010.00 | 8,010.00 | 7,700.00 | 7,740.00 | 7,740.00 | -3.61% | 22,810 |
| Mar 6, 2026 | 8,060.00 | 8,190.00 | 7,820.00 | 8,030.00 | 8,030.00 | -0.37% | 11,141 |
| Mar 5, 2026 | 7,620.00 | 8,120.00 | 7,620.00 | 8,060.00 | 8,060.00 | 8.63% | 9,421 |
| Mar 4, 2026 | 8,220.00 | 8,280.00 | 7,350.00 | 7,420.00 | 7,420.00 | -10.60% | 58,187 |
| Mar 3, 2026 | 8,550.00 | 8,770.00 | 8,290.00 | 8,300.00 | 8,300.00 | -3.60% | 25,734 |
| Feb 27, 2026 | 8,710.00 | 8,770.00 | 8,590.00 | 8,610.00 | 8,610.00 | -1.15% | 22,449 |
| Feb 26, 2026 | 8,990.00 | 8,990.00 | 8,660.00 | 8,710.00 | 8,710.00 | -1.25% | 32,035 |
| Feb 25, 2026 | 9,030.00 | 9,090.00 | 8,800.00 | 8,820.00 | 8,820.00 | -2.65% | 36,781 |
| Feb 24, 2026 | 9,140.00 | 9,220.00 | 8,900.00 | 9,060.00 | 9,060.00 | -0.88% | 23,006 |