CJ Seafood Corporation (KRX:011150)
South Korea · Delayed Price · Currency is KRW 1,887.00
-14.00 (-0.74%)
Oct 2, 2026, 3:30 PM KST
CJ Seafood Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,901.00 | 1,905.00 | 1,882.00 | 1,887.00 | 1,887.00 | -0.74% | 20,666 |
| Oct 1, 2026 | 1,903.00 | 1,907.00 | 1,889.00 | 1,901.00 | 1,901.00 | -0.11% | 23,776 |
| Sep 30, 2026 | 1,923.00 | 1,923.00 | 1,887.00 | 1,903.00 | 1,903.00 | 0.16% | 19,921 |
| Sep 29, 2026 | 1,892.00 | 1,924.00 | 1,885.00 | 1,900.00 | 1,900.00 | -0.16% | 6,421 |
| Sep 28, 2026 | 1,867.00 | 1,927.00 | 1,860.00 | 1,903.00 | 1,903.00 | 1.44% | 21,516 |
| Sep 23, 2026 | 1,900.00 | 1,907.00 | 1,866.00 | 1,876.00 | 1,876.00 | -0.11% | 28,954 |
| Sep 22, 2026 | 1,886.00 | 1,907.00 | 1,870.00 | 1,878.00 | 1,878.00 | -0.74% | 28,107 |
| Sep 21, 2026 | 1,900.00 | 1,900.00 | 1,873.00 | 1,892.00 | 1,892.00 | -0.42% | 39,117 |
| Sep 18, 2026 | 1,970.00 | 1,970.00 | 1,895.00 | 1,900.00 | 1,900.00 | -1.50% | 37,189 |
| Sep 17, 2026 | 1,935.00 | 1,935.00 | 1,900.00 | 1,929.00 | 1,929.00 | 0.16% | 21,532 |
| Sep 16, 2026 | 1,955.00 | 1,964.00 | 1,913.00 | 1,926.00 | 1,926.00 | -1.48% | 29,352 |
| 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 |
| 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 |