CJ Seafood Corporation (KRX:011150)
South Korea · Delayed Price · Currency is KRW 1,649.00
-11.00 (-0.66%)
Oct 30, 2026, 3:30 PM KST
CJ Seafood Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,650.00 | 1,680.00 | 1,636.00 | 1,649.00 | 1,649.00 | -0.66% | 26,907 |
| Oct 29, 2026 | 1,688.00 | 1,706.00 | 1,650.00 | 1,660.00 | 1,660.00 | -1.66% | 29,554 |
| Oct 28, 2026 | 1,702.00 | 1,712.00 | 1,687.00 | 1,688.00 | 1,688.00 | 0.30% | 20,394 |
| Oct 27, 2026 | 1,663.00 | 1,700.00 | 1,663.00 | 1,683.00 | 1,683.00 | 1.08% | 15,482 |
| Oct 26, 2026 | 1,662.00 | 1,726.00 | 1,662.00 | 1,665.00 | 1,665.00 | -3.08% | 28,918 |
| Oct 23, 2026 | 1,753.00 | 1,753.00 | 1,710.00 | 1,718.00 | 1,718.00 | -2.00% | 37,265 |
| Oct 22, 2026 | 1,795.00 | 1,795.00 | 1,750.00 | 1,753.00 | 1,753.00 | -1.68% | 31,039 |
| Oct 21, 2026 | 1,780.00 | 1,820.00 | 1,777.00 | 1,783.00 | 1,783.00 | -0.89% | 27,147 |
| Oct 20, 2026 | 1,791.00 | 1,825.00 | 1,777.00 | 1,799.00 | 1,799.00 | 0.06% | 83,766 |
| Oct 19, 2026 | 1,786.00 | 1,798.00 | 1,752.00 | 1,798.00 | 1,798.00 | 0.06% | 22,290 |
| Oct 16, 2026 | 1,720.00 | 1,800.00 | 1,711.00 | 1,797.00 | 1,797.00 | 4.48% | 49,406 |
| Oct 15, 2026 | 1,804.00 | 1,804.00 | 1,701.00 | 1,720.00 | 1,720.00 | -3.96% | 69,411 |
| Oct 14, 2026 | 1,829.00 | 1,829.00 | 1,785.00 | 1,791.00 | 1,791.00 | 0.22% | 36,706 |
| Oct 13, 2026 | 1,805.00 | 1,827.00 | 1,769.00 | 1,787.00 | 1,787.00 | -2.30% | 46,570 |
| Oct 12, 2026 | 1,835.00 | 1,877.00 | 1,829.00 | 1,829.00 | 1,829.00 | -2.56% | 49,960 |
| Oct 8, 2026 | 1,874.00 | 1,889.00 | 1,865.00 | 1,877.00 | 1,877.00 | 0.27% | 47,099 |
| Oct 7, 2026 | 1,872.00 | 1,895.00 | 1,870.00 | 1,872.00 | 1,872.00 | -0.48% | 43,631 |
| Oct 6, 2026 | 1,888.00 | 1,895.00 | 1,864.00 | 1,881.00 | 1,881.00 | -0.32% | 64,593 |
| Oct 2, 2026 | 1,901.00 | 1,905.00 | 1,882.00 | 1,887.00 | 1,887.00 | -0.74% | 21,685 |
| Oct 1, 2026 | 1,903.00 | 1,907.00 | 1,889.00 | 1,901.00 | 1,901.00 | -0.11% | 25,006 |
| Sep 30, 2026 | 1,923.00 | 1,923.00 | 1,887.00 | 1,903.00 | 1,903.00 | 0.16% | 20,225 |
| Sep 29, 2026 | 1,892.00 | 1,924.00 | 1,885.00 | 1,900.00 | 1,900.00 | -0.16% | 6,601 |
| Sep 28, 2026 | 1,867.00 | 1,927.00 | 1,860.00 | 1,903.00 | 1,903.00 | 1.44% | 23,022 |
| Sep 23, 2026 | 1,900.00 | 1,907.00 | 1,866.00 | 1,876.00 | 1,876.00 | -0.11% | 29,134 |
| Sep 22, 2026 | 1,886.00 | 1,907.00 | 1,870.00 | 1,878.00 | 1,878.00 | -0.74% | 28,796 |
| Sep 21, 2026 | 1,900.00 | 1,900.00 | 1,873.00 | 1,892.00 | 1,892.00 | -0.42% | 41,363 |
| Sep 18, 2026 | 1,970.00 | 1,970.00 | 1,895.00 | 1,900.00 | 1,900.00 | -1.50% | 38,088 |
| Sep 17, 2026 | 1,935.00 | 1,935.00 | 1,900.00 | 1,929.00 | 1,929.00 | 0.16% | 28,682 |
| Sep 16, 2026 | 1,955.00 | 1,964.00 | 1,913.00 | 1,926.00 | 1,926.00 | -1.48% | 30,441 |
| Sep 15, 2026 | 1,985.00 | 1,997.00 | 1,953.00 | 1,955.00 | 1,955.00 | -1.61% | 77,058 |
| Sep 14, 2026 | 2,005.00 | 2,005.00 | 1,987.00 | 1,987.00 | 1,987.00 | -0.90% | 26,839 |
| Sep 11, 2026 | 2,010.00 | 2,030.00 | 1,996.00 | 2,005.00 | 2,005.00 | -0.50% | 31,019 |
| Sep 10, 2026 | 1,986.00 | 2,025.00 | 1,986.00 | 2,015.00 | 2,015.00 | 1.46% | 26,534 |
| Sep 9, 2026 | 1,999.00 | 2,015.00 | 1,986.00 | 1,986.00 | 1,986.00 | -0.65% | 22,125 |
| Sep 8, 2026 | 2,015.00 | 2,030.00 | 1,999.00 | 1,999.00 | 1,999.00 | -1.04% | 38,600 |
| Sep 7, 2026 | 1,994.00 | 2,020.00 | 1,983.00 | 2,020.00 | 2,020.00 | 1.30% | 34,357 |
| 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 |