CJ Seafood Corporation (KRX:011155)
South Korea · Delayed Price · Currency is KRW 381.00
-69.00 (-15.33%)
Nov 3, 2026, 3:30 PM KST
KRX:011155 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 350.00 | 480.00 | 306.00 | 381.00 | 381.00 | -15.33% | 111,893 |
| Nov 2, 2026 | 960.00 | 960.00 | 450.00 | 450.00 | 450.00 | -50.00% | 170,300 |
| Oct 30, 2026 | 1,220.00 | 1,310.00 | 900.00 | 900.00 | 900.00 | -32.28% | 77,254 |
| Oct 29, 2026 | 1,525.00 | 1,525.00 | 1,222.00 | 1,329.00 | 1,329.00 | -15.30% | 68,164 |
| Oct 28, 2026 | 2,490.00 | 2,490.00 | 1,569.00 | 1,569.00 | 1,569.00 | -20.07% | 121,456 |
| Oct 27, 2026 | 1,600.00 | 1,963.00 | 1,550.00 | 1,963.00 | 1,963.00 | 7.74% | 113,228 |
| Oct 26, 2026 | 2,345.00 | 2,960.00 | 1,822.00 | 1,822.00 | 1,822.00 | -53.10% | 129,557 |
| Oct 20, 2026 | 4,320.00 | 4,320.00 | 3,885.00 | 3,885.00 | 3,885.00 | -9.97% | 10,838 |
| Oct 19, 2026 | 4,310.00 | 4,490.00 | 4,260.00 | 4,315.00 | 4,315.00 | -4.22% | 18,502 |
| Oct 16, 2026 | 5,600.00 | 5,600.00 | 4,505.00 | 4,505.00 | 4,505.00 | -18.39% | 33,684 |
| Oct 15, 2026 | 4,250.00 | 5,520.00 | 4,250.00 | 5,520.00 | 5,520.00 | 29.88% | 10,096 |
| Oct 14, 2026 | 4,400.00 | 5,500.00 | 4,200.00 | 4,250.00 | 4,250.00 | -3.41% | 6,690 |
| Oct 13, 2026 | 4,600.00 | 4,600.00 | 4,400.00 | 4,400.00 | 4,400.00 | -12.00% | 3,985 |
| Oct 12, 2026 | 5,250.00 | 5,250.00 | 5,000.00 | 5,000.00 | 5,000.00 | -4.94% | 537 |
| Oct 8, 2026 | 5,440.00 | 5,600.00 | 5,260.00 | 5,260.00 | 5,260.00 | -3.31% | 2,659 |
| Oct 7, 2026 | 5,320.00 | 5,550.00 | 5,320.00 | 5,440.00 | 5,440.00 | -3.37% | 870 |
| Oct 6, 2026 | 5,700.00 | 5,840.00 | 5,500.00 | 5,630.00 | 5,630.00 | 0.90% | 1,174 |
| Oct 2, 2026 | 5,580.00 | 5,700.00 | 5,580.00 | 5,580.00 | 5,580.00 | -4.12% | 925 |
| Oct 1, 2026 | 5,850.00 | 5,850.00 | 5,750.00 | 5,820.00 | 5,820.00 | -0.51% | 908 |
| Sep 30, 2026 | 5,900.00 | 6,090.00 | 5,830.00 | 5,850.00 | 5,850.00 | -1.68% | 188 |
| Sep 29, 2026 | 6,100.00 | 6,100.00 | 5,670.00 | 5,950.00 | 5,950.00 | 1.54% | 1,037 |
| Sep 28, 2026 | 5,880.00 | 5,880.00 | 5,690.00 | 5,860.00 | 5,860.00 | -0.34% | 548 |
| Sep 23, 2026 | 6,300.00 | 6,300.00 | 5,870.00 | 5,880.00 | 5,880.00 | -0.17% | 629 |
| Sep 22, 2026 | 5,730.00 | 5,900.00 | 5,720.00 | 5,890.00 | 5,890.00 | 4.06% | 1,062 |
| Sep 21, 2026 | 5,630.00 | 5,900.00 | 5,630.00 | 5,660.00 | 5,660.00 | 0.35% | 2,175 |
| Sep 18, 2026 | 5,900.00 | 5,900.00 | 5,640.00 | 5,640.00 | 5,640.00 | -4.41% | 1,655 |
| Sep 17, 2026 | 5,850.00 | 5,900.00 | 5,850.00 | 5,900.00 | 5,900.00 | -1.50% | 1,330 |
| Sep 16, 2026 | 6,290.00 | 6,290.00 | 5,990.00 | 5,990.00 | 5,990.00 | -4.77% | 1,353 |
| Sep 15, 2026 | 6,310.00 | 6,360.00 | 6,250.00 | 6,290.00 | 6,290.00 | -3.23% | 1,139 |
| Sep 14, 2026 | 6,440.00 | 6,560.00 | 6,320.00 | 6,500.00 | 6,500.00 | -1.37% | 923 |
| Sep 11, 2026 | 6,200.00 | 6,600.00 | 6,110.00 | 6,590.00 | 6,590.00 | -1.20% | 1,258 |
| Sep 10, 2026 | 6,240.00 | 7,370.00 | 5,780.00 | 6,670.00 | 6,670.00 | 6.89% | 6,761 |
| Sep 9, 2026 | 6,360.00 | 6,360.00 | 6,230.00 | 6,240.00 | 6,240.00 | -1.89% | 556 |
| Sep 8, 2026 | 6,450.00 | 6,450.00 | 6,260.00 | 6,360.00 | 6,360.00 | -1.24% | 1,011 |
| Sep 7, 2026 | 6,530.00 | 6,530.00 | 6,430.00 | 6,440.00 | 6,440.00 | -1.38% | 2,192 |
| Sep 4, 2026 | 7,140.00 | 7,140.00 | 6,500.00 | 6,530.00 | 6,530.00 | 0.15% | 8,099 |
| Sep 3, 2026 | 6,320.00 | 6,520.00 | 6,300.00 | 6,520.00 | 6,520.00 | 4.32% | 3,008 |
| Sep 2, 2026 | 6,660.00 | 6,700.00 | 6,250.00 | 6,250.00 | 6,250.00 | -7.27% | 1,696 |
| Sep 1, 2026 | 7,000.00 | 7,000.00 | 6,660.00 | 6,740.00 | 6,740.00 | -4.13% | 4,335 |
| Aug 31, 2026 | 6,910.00 | 7,100.00 | 6,890.00 | 7,030.00 | 7,030.00 | -2.36% | 2,933 |
| Aug 28, 2026 | 7,990.00 | 7,990.00 | 6,950.00 | 7,200.00 | 7,200.00 | 2.86% | 646 |
| Aug 27, 2026 | 6,800.00 | 7,100.00 | 6,800.00 | 7,000.00 | 7,000.00 | 5.26% | 1,823 |
| Aug 26, 2026 | 6,700.00 | 6,850.00 | 6,600.00 | 6,650.00 | 6,650.00 | -0.75% | 1,247 |
| Aug 25, 2026 | 6,760.00 | 7,000.00 | 6,510.00 | 6,700.00 | 6,700.00 | 0.75% | 2,574 |
| Aug 24, 2026 | 6,880.00 | 6,880.00 | 6,620.00 | 6,650.00 | 6,650.00 | -3.48% | 2,632 |
| Aug 21, 2026 | 7,500.00 | 8,090.00 | 6,800.00 | 6,890.00 | 6,890.00 | 3.45% | 12,479 |
| Aug 20, 2026 | 6,400.00 | 6,670.00 | 6,330.00 | 6,660.00 | 6,660.00 | 2.62% | 3,707 |
| Aug 19, 2026 | 6,670.00 | 6,930.00 | 6,490.00 | 6,490.00 | 6,490.00 | -2.70% | 9,127 |
| Aug 18, 2026 | 7,370.00 | 7,490.00 | 6,570.00 | 6,670.00 | 6,670.00 | -17.04% | 21,719 |
| Aug 14, 2026 | 6,190.00 | 8,040.00 | 6,180.00 | 8,040.00 | 8,040.00 | 29.89% | 16,310 |