CJ Bioscience, Inc. (KOSDAQ:311690)
South Korea
· Delayed Price · Currency is KRW 8,030.00
-30.00 (-0.37%)
At close: Mar 6, 2026
CJ Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8,010.00 | 8,010.00 | 7,700.00 | 7,740.00 | 7,740.00 | -3.61% | 22,810 |
| Mar 6, 2026 | 8,060.00 | 8,190.00 | 7,820.00 | 8,030.00 | 8,030.00 | -0.37% | 11,141 |
| Mar 5, 2026 | 7,620.00 | 8,120.00 | 7,620.00 | 8,060.00 | 8,060.00 | 8.63% | 9,421 |
| Mar 4, 2026 | 8,220.00 | 8,280.00 | 7,350.00 | 7,420.00 | 7,420.00 | -10.60% | 58,187 |
| Mar 3, 2026 | 8,550.00 | 8,770.00 | 8,290.00 | 8,300.00 | 8,300.00 | -3.60% | 25,734 |
| Feb 27, 2026 | 8,710.00 | 8,770.00 | 8,590.00 | 8,610.00 | 8,610.00 | -1.15% | 22,449 |
| Feb 26, 2026 | 8,990.00 | 8,990.00 | 8,660.00 | 8,710.00 | 8,710.00 | -1.25% | 32,035 |
| Feb 25, 2026 | 9,030.00 | 9,090.00 | 8,800.00 | 8,820.00 | 8,820.00 | -2.65% | 36,781 |
| Feb 24, 2026 | 9,140.00 | 9,220.00 | 8,900.00 | 9,060.00 | 9,060.00 | -0.88% | 23,006 |
| Feb 23, 2026 | 8,950.00 | 9,340.00 | 8,950.00 | 9,140.00 | 9,140.00 | 2.12% | 35,309 |
| Feb 20, 2026 | 9,150.00 | 9,170.00 | 8,840.00 | 8,950.00 | 8,950.00 | -0.78% | 30,421 |
| Feb 19, 2026 | 8,690.00 | 9,170.00 | 8,580.00 | 9,020.00 | 9,020.00 | 5.01% | 45,839 |
| Feb 13, 2026 | 8,900.00 | 8,900.00 | 8,570.00 | 8,590.00 | 8,590.00 | -2.94% | 24,975 |
| Feb 12, 2026 | 8,760.00 | 8,940.00 | 8,750.00 | 8,850.00 | 8,850.00 | 1.03% | 24,242 |
| Feb 11, 2026 | 8,890.00 | 8,890.00 | 8,600.00 | 8,760.00 | 8,760.00 | -0.23% | 24,278 |
| Feb 10, 2026 | 8,400.00 | 8,850.00 | 8,400.00 | 8,780.00 | 8,780.00 | 3.66% | 44,634 |
| Feb 9, 2026 | 8,370.00 | 8,600.00 | 8,310.00 | 8,470.00 | 8,470.00 | 1.93% | 16,906 |
| Feb 6, 2026 | 8,530.00 | 8,530.00 | 8,160.00 | 8,310.00 | 8,310.00 | -2.46% | 29,052 |
| Feb 5, 2026 | 8,550.00 | 8,880.00 | 8,500.00 | 8,520.00 | 8,520.00 | -0.35% | 24,346 |
| Feb 4, 2026 | 8,410.00 | 8,600.00 | 8,330.00 | 8,550.00 | 8,550.00 | 2.03% | 27,612 |
| Feb 3, 2026 | 8,570.00 | 8,620.00 | 8,290.00 | 8,380.00 | 8,380.00 | -3.01% | 38,965 |
| Feb 2, 2026 | 8,900.00 | 8,900.00 | 8,420.00 | 8,640.00 | 8,640.00 | -2.92% | 50,809 |
| Jan 30, 2026 | 8,900.00 | 8,990.00 | 8,700.00 | 8,900.00 | 8,900.00 | -0.22% | 37,673 |
| Jan 29, 2026 | 8,890.00 | 9,105.00 | 8,470.00 | 8,920.00 | 8,920.00 | 0.34% | 45,313 |
| Jan 28, 2026 | 8,880.00 | 9,000.00 | 8,760.00 | 8,890.00 | 8,890.00 | 0.11% | 37,860 |
| Jan 27, 2026 | 8,920.00 | 8,940.00 | 8,800.00 | 8,880.00 | 8,880.00 | -0.45% | 17,530 |
| Jan 26, 2026 | 8,550.00 | 8,940.00 | 8,550.00 | 8,920.00 | 8,920.00 | 4.33% | 53,080 |
| Jan 23, 2026 | 8,510.00 | 8,670.00 | 8,350.00 | 8,550.00 | 8,550.00 | 0.47% | 24,397 |
| Jan 22, 2026 | 8,150.00 | 8,640.00 | 8,000.00 | 8,510.00 | 8,510.00 | 4.42% | 41,305 |
| Jan 21, 2026 | 8,480.00 | 8,480.00 | 8,100.00 | 8,150.00 | 8,150.00 | -3.89% | 38,110 |
| Jan 20, 2026 | 8,370.00 | 8,640.00 | 8,150.00 | 8,480.00 | 8,480.00 | 1.68% | 25,505 |
| Jan 19, 2026 | 8,550.00 | 8,550.00 | 8,190.00 | 8,340.00 | 8,340.00 | -2.46% | 46,648 |
| Jan 16, 2026 | 8,550.00 | 8,550.00 | 8,410.00 | 8,550.00 | 8,550.00 | 0.12% | 19,600 |
| Jan 15, 2026 | 8,580.00 | 8,730.00 | 8,420.00 | 8,540.00 | 8,540.00 | 0.12% | 9,036 |
| Jan 14, 2026 | 8,580.00 | 8,630.00 | 8,420.00 | 8,530.00 | 8,530.00 | 0.24% | 18,553 |
| Jan 13, 2026 | 8,540.00 | 8,650.00 | 8,430.00 | 8,510.00 | 8,510.00 | -0.93% | 32,835 |
| Jan 12, 2026 | 8,690.00 | 8,850.00 | 8,500.00 | 8,590.00 | 8,590.00 | -1.15% | 14,669 |
| Jan 9, 2026 | 8,770.00 | 8,910.00 | 8,690.00 | 8,690.00 | 8,690.00 | -0.91% | 28,370 |
| Jan 8, 2026 | 8,820.00 | 8,910.00 | 8,690.00 | 8,770.00 | 8,770.00 | -0.57% | 16,830 |
| Jan 7, 2026 | 9,040.00 | 9,050.00 | 8,810.00 | 8,820.00 | 8,820.00 | -2.43% | 41,341 |
| Jan 6, 2026 | 9,150.00 | 9,270.00 | 9,000.00 | 9,040.00 | 9,040.00 | -1.53% | 29,639 |
| Jan 5, 2026 | 9,220.00 | 9,240.00 | 9,050.00 | 9,180.00 | 9,180.00 | -0.43% | 25,595 |
| Jan 2, 2026 | 9,320.00 | 9,420.00 | 9,120.00 | 9,220.00 | 9,220.00 | -1.07% | 17,463 |
| Dec 30, 2025 | 9,640.00 | 9,640.00 | 9,280.00 | 9,320.00 | 9,320.00 | -3.32% | 26,963 |
| Dec 29, 2025 | 9,160.00 | 9,640.00 | 9,160.00 | 9,640.00 | 9,640.00 | 3.21% | 18,834 |
| Dec 26, 2025 | 9,470.00 | 9,470.00 | 9,260.00 | 9,340.00 | 9,340.00 | -0.43% | 8,567 |
| Dec 24, 2025 | 9,560.00 | 9,560.00 | 9,370.00 | 9,380.00 | 9,380.00 | -1.78% | 11,300 |
| Dec 23, 2025 | 10,010.00 | 10,010.00 | 9,500.00 | 9,550.00 | 9,550.00 | -3.73% | 30,806 |
| Dec 22, 2025 | 9,760.00 | 10,200.00 | 9,760.00 | 9,920.00 | 9,920.00 | 1.22% | 47,903 |
| Dec 19, 2025 | 9,190.00 | 9,930.00 | 9,100.00 | 9,800.00 | 9,800.00 | 7.22% | 39,769 |
| Dec 18, 2025 | 9,130.00 | 9,320.00 | 9,090.00 | 9,140.00 | 9,140.00 | -2.04% | 18,890 |
| Dec 17, 2025 | 9,550.00 | 9,660.00 | 9,210.00 | 9,330.00 | 9,330.00 | -2.30% | 22,772 |
| Dec 16, 2025 | 9,640.00 | 9,705.00 | 9,280.00 | 9,550.00 | 9,550.00 | -1.55% | 29,564 |
| Dec 15, 2025 | 9,200.00 | 9,790.00 | 9,000.00 | 9,700.00 | 9,700.00 | 5.43% | 78,085 |
| Dec 12, 2025 | 9,360.00 | 9,450.00 | 9,150.00 | 9,200.00 | 9,200.00 | -1.71% | 13,203 |
| Dec 11, 2025 | 9,360.00 | 9,490.00 | 9,270.00 | 9,360.00 | 9,360.00 | 0.11% | 12,760 |
| Dec 10, 2025 | 9,460.00 | 9,500.00 | 9,190.00 | 9,350.00 | 9,350.00 | -1.16% | 14,001 |
| Dec 9, 2025 | 9,090.00 | 9,600.00 | 9,040.00 | 9,460.00 | 9,460.00 | 4.42% | 42,763 |
| Dec 8, 2025 | 9,390.00 | 9,390.00 | 9,010.00 | 9,060.00 | 9,060.00 | -2.58% | 7,640 |
| Dec 5, 2025 | 9,250.00 | 9,390.00 | 9,170.00 | 9,300.00 | 9,300.00 | 0.54% | 13,135 |
| Dec 4, 2025 | 9,240.00 | 9,300.00 | 9,000.00 | 9,250.00 | 9,250.00 | 0.11% | 11,285 |
| Dec 3, 2025 | 8,990.00 | 9,280.00 | 8,960.00 | 9,240.00 | 9,240.00 | 2.78% | 9,718 |
| Dec 2, 2025 | 9,250.00 | 9,370.00 | 8,950.00 | 8,990.00 | 8,990.00 | -3.02% | 67,004 |
| Dec 1, 2025 | 9,450.00 | 9,540.00 | 9,250.00 | 9,270.00 | 9,270.00 | -1.90% | 17,212 |
| Nov 28, 2025 | 8,920.00 | 9,460.00 | 8,920.00 | 9,450.00 | 9,450.00 | 5.94% | 36,013 |
| Nov 27, 2025 | 8,860.00 | 8,970.00 | 8,800.00 | 8,920.00 | 8,920.00 | 0.68% | 17,058 |
| Nov 26, 2025 | 8,610.00 | 8,930.00 | 8,610.00 | 8,860.00 | 8,860.00 | 2.67% | 20,231 |
| Nov 25, 2025 | 8,670.00 | 8,720.00 | 8,550.00 | 8,630.00 | 8,630.00 | -0.35% | 20,406 |
| Nov 24, 2025 | 8,670.00 | 8,740.00 | 8,610.00 | 8,660.00 | 8,660.00 | -0.12% | 6,636 |
| Nov 21, 2025 | 8,920.00 | 8,920.00 | 8,590.00 | 8,670.00 | 8,670.00 | -1.48% | 9,915 |
| Nov 20, 2025 | 8,790.00 | 8,810.00 | 8,660.00 | 8,800.00 | 8,800.00 | 1.27% | 11,431 |
| Nov 19, 2025 | 9,010.00 | 9,010.00 | 8,280.00 | 8,690.00 | 8,690.00 | -2.91% | 32,504 |
| Nov 18, 2025 | 9,200.00 | 9,210.00 | 8,950.00 | 8,950.00 | 8,950.00 | -4.07% | 20,372 |
| Nov 17, 2025 | 9,290.00 | 9,450.00 | 9,050.00 | 9,330.00 | 9,330.00 | 0.43% | 13,453 |
| Nov 14, 2025 | 9,520.00 | 9,640.00 | 9,270.00 | 9,290.00 | 9,290.00 | -2.42% | 17,702 |
| Nov 13, 2025 | 9,400.00 | 9,680.00 | 9,330.00 | 9,520.00 | 9,520.00 | 1.28% | 23,974 |
| Nov 12, 2025 | 8,940.00 | 9,500.00 | 8,940.00 | 9,400.00 | 9,400.00 | 3.30% | 34,633 |
| Nov 11, 2025 | 9,280.00 | 9,540.00 | 9,100.00 | 9,100.00 | 9,100.00 | -1.62% | 14,271 |
| Nov 10, 2025 | 9,080.00 | 9,260.00 | 9,030.00 | 9,250.00 | 9,250.00 | 2.55% | 4,996 |
| Nov 7, 2025 | 9,300.00 | 9,340.00 | 8,900.00 | 9,020.00 | 9,020.00 | -3.63% | 39,858 |
| Nov 6, 2025 | 9,150.00 | 9,500.00 | 9,100.00 | 9,360.00 | 9,360.00 | 2.30% | 14,301 |
| Nov 5, 2025 | 9,250.00 | 9,260.00 | 8,870.00 | 9,150.00 | 9,150.00 | -1.08% | 20,002 |
| Nov 4, 2025 | 9,030.00 | 9,360.00 | 8,950.00 | 9,250.00 | 9,250.00 | 2.44% | 26,847 |
| Nov 3, 2025 | 9,150.00 | 9,150.00 | 9,000.00 | 9,030.00 | 9,030.00 | -1.42% | 22,019 |
| Oct 31, 2025 | 9,130.00 | 9,290.00 | 9,080.00 | 9,160.00 | 9,160.00 | 0.33% | 11,356 |
| Oct 30, 2025 | 9,250.00 | 9,300.00 | 9,120.00 | 9,130.00 | 9,130.00 | -2.14% | 15,949 |
| Oct 29, 2025 | 9,500.00 | 9,500.00 | 9,330.00 | 9,330.00 | 9,330.00 | -1.37% | 7,993 |
| Oct 28, 2025 | 9,490.00 | 9,590.00 | 9,450.00 | 9,460.00 | 9,460.00 | -0.32% | 9,254 |
| Oct 27, 2025 | 9,130.00 | 9,500.00 | 9,130.00 | 9,490.00 | 9,490.00 | 4.06% | 18,412 |
| Oct 24, 2025 | 9,340.00 | 9,340.00 | 9,100.00 | 9,120.00 | 9,120.00 | -1.83% | 33,536 |
| Oct 23, 2025 | 9,350.00 | 9,350.00 | 9,260.00 | 9,290.00 | 9,290.00 | -0.64% | 3,377 |
| Oct 22, 2025 | 9,200.00 | 9,360.00 | 9,180.00 | 9,350.00 | 9,350.00 | 0.97% | 16,690 |
| Oct 21, 2025 | 9,350.00 | 9,390.00 | 9,210.00 | 9,260.00 | 9,260.00 | -0.96% | 28,590 |
| Oct 20, 2025 | 9,480.00 | 9,510.00 | 9,270.00 | 9,350.00 | 9,350.00 | -0.95% | 29,022 |
| Oct 17, 2025 | 9,610.00 | 9,610.00 | 9,430.00 | 9,440.00 | 9,440.00 | -1.97% | 15,490 |
| Oct 16, 2025 | 9,630.00 | 9,760.00 | 9,560.00 | 9,630.00 | 9,630.00 | - | 10,448 |
| Oct 15, 2025 | 9,580.00 | 9,650.00 | 9,500.00 | 9,630.00 | 9,630.00 | 1.05% | 9,279 |
| Oct 14, 2025 | 9,740.00 | 9,830.00 | 9,500.00 | 9,530.00 | 9,530.00 | -2.16% | 23,549 |
| Oct 13, 2025 | 9,890.00 | 9,900.00 | 9,730.00 | 9,740.00 | 9,740.00 | -1.52% | 17,993 |
| Oct 10, 2025 | 10,000.00 | 10,010.00 | 9,790.00 | 9,890.00 | 9,890.00 | -1.00% | 20,283 |