CJ Seafood Corporation (KRX:011150)
South Korea · Delayed Price · Currency is KRW 1,996.00
-9.00 (-0.45%)
At close: Sep 4, 2026
CJ Seafood Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,991.00 | 2,010.00 | 1,991.00 | 1,994.00 | 1,994.00 | -0.55% | 31,198 |
| Sep 3, 2026 | 1,990.00 | 2,030.00 | 1,989.00 | 2,005.00 | 2,005.00 | 0.25% | 24,535 |
| Sep 2, 2026 | 2,050.00 | 2,050.00 | 1,997.00 | 2,000.00 | 2,000.00 | -2.44% | 49,586 |
| Sep 1, 2026 | 2,030.00 | 2,060.00 | 2,025.00 | 2,050.00 | 2,050.00 | - | 28,144 |
| Aug 31, 2026 | 2,050.00 | 2,060.00 | 2,015.00 | 2,050.00 | 2,050.00 | - | 31,634 |
| Aug 28, 2026 | 2,030.00 | 2,055.00 | 2,010.00 | 2,050.00 | 2,050.00 | 0.99% | 59,874 |
| Aug 27, 2026 | 2,010.00 | 2,035.00 | 2,005.00 | 2,030.00 | 2,030.00 | 0.74% | 37,611 |
| Aug 26, 2026 | 2,050.00 | 2,055.00 | 1,990.00 | 2,015.00 | 2,015.00 | -0.98% | 89,335 |
| Aug 25, 2026 | 2,015.00 | 2,035.00 | 1,991.00 | 2,035.00 | 2,035.00 | - | 56,022 |
| Aug 24, 2026 | 2,000.00 | 2,040.00 | 1,995.00 | 2,035.00 | 2,035.00 | 0.99% | 100,521 |
| Aug 21, 2026 | 2,020.00 | 2,025.00 | 1,977.00 | 2,015.00 | 2,015.00 | -0.25% | 48,085 |
| Aug 20, 2026 | 2,030.00 | 2,055.00 | 1,977.00 | 2,020.00 | 2,020.00 | 2.28% | 23,823 |
| Aug 19, 2026 | 2,015.00 | 2,020.00 | 1,975.00 | 1,975.00 | 1,975.00 | -1.99% | 47,139 |
| Aug 18, 2026 | 2,025.00 | 2,035.00 | 1,996.00 | 2,015.00 | 2,015.00 | -1.47% | 66,251 |
| 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% | 49,864 |
| Aug 12, 2026 | 2,065.00 | 2,100.00 | 2,060.00 | 2,075.00 | 2,075.00 | 0.48% | 35,182 |
| Aug 11, 2026 | 2,040.00 | 2,090.00 | 2,040.00 | 2,065.00 | 2,065.00 | 0.49% | 60,341 |
| 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% | 118,030 |
| Aug 6, 2026 | 2,025.00 | 2,040.00 | 2,000.00 | 2,025.00 | 2,025.00 | 1.00% | 32,722 |
| Aug 5, 2026 | 2,005.00 | 2,045.00 | 1,995.00 | 2,005.00 | 2,005.00 | 0.25% | 45,308 |
| Aug 4, 2026 | 1,960.00 | 2,020.00 | 1,960.00 | 2,000.00 | 2,000.00 | 2.04% | 37,769 |
| Aug 3, 2026 | 1,915.00 | 1,998.00 | 1,915.00 | 1,960.00 | 1,960.00 | 1.45% | 37,220 |
| Jul 31, 2026 | 1,896.00 | 1,933.00 | 1,896.00 | 1,932.00 | 1,932.00 | 2.01% | 25,248 |
| 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% | 72,398 |
| Jul 27, 2026 | 2,015.00 | 2,080.00 | 2,005.00 | 2,025.00 | 2,025.00 | 0.50% | 47,236 |
| 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% | 33,815 |
| Jul 16, 2026 | 2,035.00 | 2,105.00 | 2,000.00 | 2,070.00 | 2,070.00 | 1.72% | 65,764 |
| Jul 15, 2026 | 2,010.00 | 2,050.00 | 1,983.00 | 2,035.00 | 2,035.00 | 2.67% | 42,892 |
| Jul 14, 2026 | 1,983.00 | 2,040.00 | 1,982.00 | 1,982.00 | 1,982.00 | -0.85% | 69,463 |
| Jul 13, 2026 | 2,060.00 | 2,095.00 | 1,998.00 | 1,999.00 | 1,999.00 | -3.20% | 65,855 |
| Jul 10, 2026 | 2,045.00 | 2,095.00 | 2,040.00 | 2,065.00 | 2,065.00 | 0.98% | 74,192 |
| Jul 9, 2026 | 1,995.00 | 2,075.00 | 1,986.00 | 2,045.00 | 2,045.00 | 2.45% | 80,710 |
| Jul 8, 2026 | 2,010.00 | 2,075.00 | 1,989.00 | 1,996.00 | 1,996.00 | -0.94% | 92,146 |
| 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% | 28,555 |
| Jul 3, 2026 | 1,950.00 | 1,996.00 | 1,930.00 | 1,996.00 | 1,996.00 | 1.73% | 64,310 |
| Jul 2, 2026 | 1,990.00 | 2,050.00 | 1,956.00 | 1,962.00 | 1,962.00 | -1.70% | 41,140 |
| Jul 1, 2026 | 1,938.00 | 2,030.00 | 1,935.00 | 1,996.00 | 1,996.00 | 2.25% | 55,602 |
| Jun 30, 2026 | 1,960.00 | 2,000.00 | 1,929.00 | 1,952.00 | 1,952.00 | -0.36% | 34,379 |
| Jun 29, 2026 | 1,800.00 | 1,965.00 | 1,800.00 | 1,959.00 | 1,959.00 | 7.76% | 71,866 |
| 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% | 55,281 |