Skip to main content
logo
CJ Seafood Corporation (KRX:011150)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,695.00
-45.00 (-1.64%)
Last updated: Nov 25, 2025, 2:05 PM KST

CJ Seafood Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 20252,720.002,755.002,680.002,750.002,750.001.48%456,691
Nov 25, 20252,740.002,785.002,690.002,710.002,710.00-1.09%708,792
Nov 24, 20252,760.002,855.002,735.002,740.002,740.00-0.18%1,404,462
Nov 21, 20252,950.003,000.002,745.002,745.002,745.00-4.36%2,715,867
Nov 20, 20252,850.003,090.002,820.002,870.002,870.00-4.65%9,807,330
Nov 19, 20252,650.003,350.002,645.003,010.003,010.0012.73%19,953,090
Nov 18, 20252,670.002,690.002,645.002,670.002,670.00-0.19%116,570
Nov 17, 20252,710.002,725.002,565.002,675.002,675.00-1.29%120,351
Nov 14, 20252,760.002,760.002,710.002,710.002,710.00-1.81%59,856
Nov 13, 20252,760.002,770.002,740.002,760.002,760.00-54,149
Nov 12, 20252,745.002,760.002,725.002,760.002,760.001.10%96,048
Nov 11, 20252,715.002,770.002,705.002,730.002,730.000.74%162,984
Nov 10, 20252,685.002,725.002,675.002,710.002,710.000.93%89,663
Nov 7, 20252,685.002,705.002,650.002,685.002,685.00-0.74%111,565
Nov 6, 20252,655.002,760.002,640.002,705.002,705.002.27%170,533
Nov 5, 20252,675.002,695.002,620.002,645.002,645.00-1.86%222,374
Nov 4, 20252,655.002,700.002,640.002,695.002,695.001.51%142,217
Nov 3, 20252,700.002,710.002,655.002,655.002,655.00-1.30%204,959
Oct 31, 20252,720.002,720.002,685.002,690.002,690.00-1.10%98,216
Oct 30, 20252,740.002,750.002,710.002,720.002,720.00-1.09%171,139
Oct 29, 20252,780.002,785.002,745.002,750.002,750.00-0.90%123,904
Oct 28, 20252,750.002,777.002,735.002,775.002,775.000.91%142,565
Oct 27, 20252,760.002,775.002,750.002,750.002,750.00-0.36%121,536
Oct 24, 20252,760.002,780.002,755.002,760.002,760.00-64,105
Oct 23, 20252,765.002,780.002,745.002,760.002,760.00-0.18%77,082
Oct 22, 20252,760.002,780.002,740.002,765.002,765.000.18%105,712
Oct 21, 20252,755.002,790.002,755.002,760.002,760.00-0.18%108,937
Oct 20, 20252,785.002,790.002,730.002,765.002,765.00-0.72%140,918
Oct 17, 20252,805.002,820.002,765.002,785.002,785.00-0.89%141,954
Oct 16, 20252,800.002,830.002,780.002,810.002,810.00-98,929
Oct 15, 20252,740.002,895.002,740.002,810.002,810.002.55%494,559
Oct 14, 20252,750.002,765.002,730.002,740.002,740.00-0.36%128,412
Oct 13, 20252,765.002,780.002,740.002,750.002,750.00-1.26%127,829
Oct 10, 20252,790.002,800.002,765.002,785.002,785.00-0.18%114,663
Oct 2, 20252,775.002,805.002,765.002,790.002,790.000.54%69,959
Oct 1, 20252,780.002,795.002,770.002,775.002,775.00-0.18%47,375
Sep 30, 20252,800.002,815.002,775.002,780.002,780.00-0.89%72,857
Sep 29, 20252,805.002,825.002,780.002,805.002,805.000.36%111,542
Sep 26, 20252,815.002,845.002,785.002,795.002,795.00-1.06%168,173
Sep 25, 20252,850.002,850.002,820.002,825.002,825.00-0.70%109,099
Sep 24, 20252,870.002,870.002,835.002,845.002,845.00-0.87%126,613
Sep 23, 20252,875.002,885.002,860.002,870.002,870.00-0.17%131,519
Sep 22, 20252,890.002,900.002,870.002,875.002,875.00-0.86%136,162
Sep 19, 20252,890.002,900.002,885.002,900.002,900.000.35%74,689
Sep 18, 20252,885.002,905.002,880.002,890.002,890.000.17%124,969
Sep 17, 20252,905.002,910.002,885.002,885.002,885.00-0.52%117,756
Sep 16, 20252,900.002,920.002,900.002,900.002,900.00-0.17%138,362
Sep 15, 20252,910.002,925.002,900.002,905.002,905.00-0.34%150,572
Sep 12, 20252,930.002,950.002,905.002,915.002,915.000.87%306,897
Sep 11, 20252,900.002,910.002,885.002,890.002,890.00-0.34%102,976