CJ Seafood Corporation (KRX:011150)
South Korea · Delayed Price · Currency is KRW 2,045.00
+5.00 (0.25%)
Aug 14, 2026, 3:30 PM KST
CJ Seafood Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 2,020.00 | 2,050.00 | 2,010.00 | 2,045.00 | 2,045.00 | 0.25% | 27,709 |
| Aug 13, 2026 | 2,075.00 | 2,080.00 | 2,020.00 | 2,040.00 | 2,040.00 | -1.69% | 49,670 |
| Aug 12, 2026 | 2,065.00 | 2,100.00 | 2,060.00 | 2,075.00 | 2,075.00 | 0.48% | 35,132 |
| Aug 11, 2026 | 2,040.00 | 2,090.00 | 2,040.00 | 2,065.00 | 2,065.00 | 0.49% | 60,336 |
| Aug 10, 2026 | 2,005.00 | 2,055.00 | 1,999.00 | 2,055.00 | 2,055.00 | 1.99% | 92,826 |
| Aug 7, 2026 | 2,025.00 | 2,050.00 | 1,993.00 | 2,015.00 | 2,015.00 | -0.49% | 116,327 |
| Aug 6, 2026 | 2,025.00 | 2,040.00 | 2,000.00 | 2,025.00 | 2,025.00 | 1.00% | 32,701 |
| Aug 5, 2026 | 2,005.00 | 2,045.00 | 1,995.00 | 2,005.00 | 2,005.00 | 0.25% | 45,306 |
| Aug 4, 2026 | 1,960.00 | 2,020.00 | 1,960.00 | 2,000.00 | 2,000.00 | 2.04% | 37,369 |
| Aug 3, 2026 | 1,915.00 | 1,998.00 | 1,915.00 | 1,960.00 | 1,960.00 | 1.45% | 37,184 |
| Jul 31, 2026 | 1,896.00 | 1,933.00 | 1,896.00 | 1,932.00 | 1,932.00 | 2.01% | 25,107 |
| Jul 30, 2026 | 1,710.00 | 1,925.00 | 1,710.00 | 1,894.00 | 1,894.00 | 1.83% | 67,740 |
| Jul 29, 2026 | 2,000.00 | 2,015.00 | 1,732.00 | 1,860.00 | 1,860.00 | -5.01% | 127,547 |
| Jul 28, 2026 | 2,005.00 | 2,020.00 | 1,956.00 | 1,958.00 | 1,958.00 | -3.31% | 72,392 |
| Jul 27, 2026 | 2,015.00 | 2,080.00 | 2,005.00 | 2,025.00 | 2,025.00 | 0.50% | 47,229 |
| Jul 24, 2026 | 1,991.00 | 2,055.00 | 1,989.00 | 2,015.00 | 2,015.00 | 1.21% | 81,652 |
| Jul 23, 2026 | 1,982.00 | 2,045.00 | 1,982.00 | 1,991.00 | 1,991.00 | -0.25% | 55,629 |
| Jul 22, 2026 | 1,993.00 | 2,020.00 | 1,982.00 | 1,996.00 | 1,996.00 | -0.45% | 51,349 |
| Jul 21, 2026 | 1,970.00 | 2,040.00 | 1,970.00 | 2,005.00 | 2,005.00 | 0.40% | 60,807 |
| Jul 20, 2026 | 2,050.00 | 2,050.00 | 1,997.00 | 1,997.00 | 1,997.00 | -3.53% | 33,798 |
| Jul 16, 2026 | 2,035.00 | 2,105.00 | 2,000.00 | 2,070.00 | 2,070.00 | 1.72% | 65,755 |
| Jul 15, 2026 | 2,010.00 | 2,050.00 | 1,983.00 | 2,035.00 | 2,035.00 | 2.67% | 42,776 |
| Jul 14, 2026 | 1,983.00 | 2,040.00 | 1,982.00 | 1,982.00 | 1,982.00 | -0.85% | 63,869 |
| Jul 13, 2026 | 2,060.00 | 2,095.00 | 1,998.00 | 1,999.00 | 1,999.00 | -3.20% | 65,694 |
| Jul 10, 2026 | 2,045.00 | 2,095.00 | 2,040.00 | 2,065.00 | 2,065.00 | 0.98% | 73,577 |
| Jul 9, 2026 | 1,995.00 | 2,075.00 | 1,986.00 | 2,045.00 | 2,045.00 | 2.45% | 80,699 |
| Jul 8, 2026 | 2,010.00 | 2,075.00 | 1,989.00 | 1,996.00 | 1,996.00 | -0.94% | 91,828 |
| Jul 7, 2026 | 1,975.00 | 2,045.00 | 1,975.00 | 2,015.00 | 2,015.00 | - | 73,476 |
| Jul 6, 2026 | 1,996.00 | 2,020.00 | 1,986.00 | 2,015.00 | 2,015.00 | 0.95% | 28,548 |
| Jul 3, 2026 | 1,950.00 | 1,996.00 | 1,930.00 | 1,996.00 | 1,996.00 | 1.73% | 63,985 |
| Jul 2, 2026 | 1,990.00 | 2,050.00 | 1,956.00 | 1,962.00 | 1,962.00 | -1.70% | 40,807 |
| Jul 1, 2026 | 1,938.00 | 2,030.00 | 1,935.00 | 1,996.00 | 1,996.00 | 2.25% | 55,480 |
| Jun 30, 2026 | 1,960.00 | 2,000.00 | 1,929.00 | 1,952.00 | 1,952.00 | -0.36% | 34,211 |
| Jun 29, 2026 | 1,800.00 | 1,965.00 | 1,800.00 | 1,959.00 | 1,959.00 | 7.76% | 71,750 |
| Jun 26, 2026 | 1,850.00 | 1,861.00 | 1,781.00 | 1,818.00 | 1,818.00 | -2.31% | 100,065 |
| Jun 25, 2026 | 1,867.00 | 1,930.00 | 1,860.00 | 1,861.00 | 1,861.00 | -0.75% | 55,148 |
| Jun 24, 2026 | 1,855.00 | 1,919.00 | 1,855.00 | 1,875.00 | 1,875.00 | -1.32% | 55,303 |
| Jun 23, 2026 | 1,941.00 | 2,000.00 | 1,900.00 | 1,900.00 | 1,900.00 | -3.11% | 88,595 |
| Jun 22, 2026 | 1,972.00 | 2,020.00 | 1,961.00 | 1,961.00 | 1,961.00 | -1.70% | 62,313 |
| Jun 19, 2026 | 2,030.00 | 2,045.00 | 1,961.00 | 1,995.00 | 1,995.00 | -1.72% | 89,755 |
| Jun 18, 2026 | 2,100.00 | 2,120.00 | 2,020.00 | 2,030.00 | 2,030.00 | -3.79% | 92,470 |
| Jun 17, 2026 | 2,110.00 | 2,150.00 | 2,090.00 | 2,110.00 | 2,110.00 | - | 55,445 |
| Jun 16, 2026 | 2,155.00 | 2,155.00 | 2,100.00 | 2,110.00 | 2,110.00 | -0.24% | 73,384 |
| Jun 15, 2026 | 2,115.00 | 2,165.00 | 2,110.00 | 2,115.00 | 2,115.00 | 0.24% | 52,678 |
| Jun 12, 2026 | 2,050.00 | 2,130.00 | 2,050.00 | 2,110.00 | 2,110.00 | 3.69% | 65,702 |
| Jun 11, 2026 | 2,000.00 | 2,075.00 | 1,975.00 | 2,035.00 | 2,035.00 | 0.99% | 69,925 |
| Jun 10, 2026 | 2,010.00 | 2,055.00 | 1,983.00 | 2,015.00 | 2,015.00 | -1.47% | 64,085 |
| Jun 9, 2026 | 1,948.00 | 2,115.00 | 1,948.00 | 2,045.00 | 2,045.00 | 3.86% | 80,804 |
| Jun 8, 2026 | 2,030.00 | 2,030.00 | 1,961.00 | 1,969.00 | 1,969.00 | -4.88% | 147,072 |
| Jun 5, 2026 | 2,100.00 | 2,120.00 | 2,005.00 | 2,070.00 | 2,070.00 | -2.36% | 100,766 |