Skip to main content
logo
CJ Seafood Corporation (KRX:011150)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,885.00
+75.00 (2.67%)
Dec 19, 2025, 3:30 PM KST

CJ Seafood Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20252,820.002,935.002,790.002,885.002,885.002.67%891,071
Dec 18, 20252,795.002,875.002,780.002,810.002,810.00-784,149
Dec 17, 20252,865.002,875.002,800.002,810.002,810.00-1.92%861,005
Dec 16, 20252,755.003,010.002,720.002,865.002,865.003.99%4,350,583
Dec 15, 20252,835.002,840.002,740.002,755.002,755.001.29%962,842
Dec 12, 20252,735.002,745.002,705.002,720.002,720.00-176,638
Dec 11, 20252,680.002,745.002,680.002,720.002,720.001.68%278,287
Dec 10, 20252,680.002,695.002,675.002,675.002,675.00-0.56%107,491
Dec 9, 20252,695.002,700.002,680.002,690.002,690.00-0.19%136,850
Dec 8, 20252,700.002,725.002,685.002,695.002,695.00-0.19%160,417
Dec 5, 20252,720.002,725.002,695.002,700.002,700.00-0.37%199,036
Dec 4, 20252,730.002,740.002,690.002,710.002,710.00-0.91%282,729
Dec 3, 20252,720.002,765.002,705.002,735.002,735.000.55%254,941
Dec 2, 20252,725.002,735.002,700.002,720.002,720.00-0.18%208,321
Dec 1, 20252,725.002,755.002,710.002,725.002,725.00-0.18%265,255
Nov 28, 20252,690.002,735.002,685.002,730.002,730.001.49%257,349
Nov 27, 20252,735.002,750.002,690.002,690.002,690.00-2.18%446,848
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