Skip to main content
logo
CJ Seafood Corporation (KRX:011150)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,425.00
-25.00 (-1.02%)
May 19, 2026, 3:30 PM KST

CJ Seafood Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20262,540.002,555.002,480.002,500.002,500.00-1.57%190,910
May 14, 20262,495.002,555.002,480.002,540.002,540.001.80%134,686
May 13, 20262,550.002,560.002,490.002,495.002,495.00-2.16%232,372
May 12, 20262,580.002,585.002,515.002,550.002,550.00-1.35%296,600
May 11, 20262,620.002,630.002,580.002,585.002,585.00-1.34%192,793
May 8, 20262,620.002,630.002,600.002,620.002,620.00-103,072
May 7, 20262,650.002,655.002,610.002,620.002,620.00-0.95%147,996
May 6, 20262,715.002,720.002,645.002,645.002,645.00-2.04%231,396
May 4, 20262,725.002,735.002,695.002,700.002,700.00-0.55%186,851
Apr 30, 20262,710.002,730.002,695.002,715.002,715.000.18%138,898
Apr 29, 20262,720.002,730.002,695.002,710.002,710.00-0.37%123,990
Apr 28, 20262,745.002,755.002,705.002,720.002,720.00-0.91%169,242
Apr 27, 20262,745.002,765.002,700.002,745.002,745.00-160,899
Apr 24, 20262,715.002,755.002,705.002,745.002,745.000.92%133,900
Apr 23, 20262,755.002,760.002,690.002,720.002,720.00-1.27%336,781
Apr 22, 20262,755.002,755.002,735.002,755.002,755.00-0.18%107,009
Apr 21, 20262,770.002,780.002,740.002,760.002,760.00-0.18%175,426
Apr 20, 20262,770.002,785.002,750.002,765.002,765.00-0.54%95,709
Apr 17, 20262,775.002,810.002,765.002,780.002,780.000.36%198,715
Apr 16, 20262,735.002,775.002,735.002,770.002,770.001.28%192,489
Apr 15, 20262,730.002,750.002,715.002,735.002,735.000.18%134,079
Apr 14, 20262,705.002,740.002,705.002,730.002,730.001.68%151,751
Apr 13, 20262,725.002,730.002,680.002,685.002,685.00-1.47%150,286
Apr 10, 20262,675.002,735.002,675.002,725.002,725.001.87%182,248
Apr 9, 20262,685.002,690.002,655.002,675.002,675.00-0.37%69,140
Apr 8, 20262,670.002,700.002,670.002,685.002,685.001.13%150,294
Apr 7, 20262,690.002,690.002,650.002,655.002,655.00-0.75%61,394
Apr 6, 20262,655.002,680.002,625.002,675.002,675.000.75%57,550
Apr 3, 20262,655.002,685.002,655.002,655.002,655.00-69,619
Apr 2, 20262,690.002,715.002,630.002,655.002,655.00-0.93%178,159
Apr 1, 20262,665.002,695.002,660.002,680.002,680.001.52%106,506
Mar 31, 20262,730.002,730.002,630.002,640.002,640.00-1.49%141,265
Mar 30, 20262,680.002,685.002,625.002,680.002,680.00-1.47%110,797
Mar 27, 20262,675.002,730.002,630.002,720.002,720.001.12%156,859
Mar 26, 20262,680.002,695.002,650.002,690.002,690.000.37%197,533
Mar 25, 20262,655.002,685.002,655.002,680.002,680.000.94%118,685
Mar 24, 20262,640.002,665.002,615.002,655.002,655.001.53%117,061
Mar 23, 20262,695.002,705.002,590.002,615.002,615.00-3.68%227,833
Mar 20, 20262,655.002,740.002,655.002,715.002,715.002.07%146,350
Mar 19, 20262,690.002,690.002,640.002,660.002,660.00-1.12%134,538
Mar 18, 20262,695.002,705.002,655.002,690.002,690.00-0.19%218,519
Mar 17, 20262,655.002,695.002,645.002,695.002,695.002.08%104,480
Mar 16, 20262,665.002,685.002,640.002,640.002,640.00-1.31%107,843
Mar 13, 20262,680.002,700.002,635.002,675.002,675.00-0.37%83,921
Mar 12, 20262,675.002,715.002,650.002,685.002,685.000.56%133,647
Mar 11, 20262,665.002,750.002,650.002,670.002,670.000.75%220,471
Mar 10, 20262,630.002,700.002,630.002,650.002,650.001.34%184,735
Mar 9, 20262,645.002,645.002,560.002,615.002,615.00-2.24%224,300
Mar 6, 20262,695.002,710.002,620.002,675.002,675.00-0.74%185,704
Mar 5, 20262,610.002,710.002,610.002,695.002,695.005.48%289,056