CJ Bioscience, Inc. (KOSDAQ:311690)
South Korea
· Delayed Price · Currency is KRW 9,300.00
+50.00 (0.54%)
At close: Dec 5, 2025
CJ Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 9,970.00 | 10,130.00 | 9,960.00 | 9,990.00 | 9,990.00 | - | 10,710 |
| Oct 1, 2025 | 9,760.00 | 10,090.00 | 9,760.00 | 9,990.00 | 9,990.00 | 2.36% | 7,939 |
| Sep 30, 2025 | 9,880.00 | 9,880.00 | 9,760.00 | 9,760.00 | 9,760.00 | -1.01% | 7,197 |
| Sep 29, 2025 | 9,750.00 | 9,900.00 | 9,670.00 | 9,860.00 | 9,860.00 | 0.41% | 13,813 |
| Sep 26, 2025 | 10,030.00 | 10,030.00 | 9,740.00 | 9,820.00 | 9,820.00 | -1.60% | 18,743 |
| Sep 25, 2025 | 10,000.00 | 10,040.00 | 9,940.00 | 9,980.00 | 9,980.00 | -0.10% | 17,798 |
| Sep 24, 2025 | 10,170.00 | 10,190.00 | 9,960.00 | 9,990.00 | 9,990.00 | -1.67% | 14,529 |
| Sep 23, 2025 | 10,000.00 | 10,280.00 | 9,930.00 | 10,160.00 | 10,160.00 | 1.09% | 29,159 |
| Sep 22, 2025 | 10,060.00 | 10,130.00 | 9,970.00 | 10,050.00 | 10,050.00 | -0.30% | 11,509 |
| Sep 19, 2025 | 10,140.00 | 10,280.00 | 10,040.00 | 10,080.00 | 10,080.00 | -0.10% | 9,457 |
| Sep 18, 2025 | 10,100.00 | 10,290.00 | 10,030.00 | 10,090.00 | 10,090.00 | 0.30% | 8,572 |
| Sep 17, 2025 | 10,130.00 | 10,270.00 | 10,010.00 | 10,060.00 | 10,060.00 | -0.69% | 4,421 |
| Sep 16, 2025 | 10,230.00 | 10,430.00 | 10,060.00 | 10,130.00 | 10,130.00 | -0.78% | 13,711 |
| Sep 15, 2025 | 10,060.00 | 10,280.00 | 10,050.00 | 10,210.00 | 10,210.00 | 1.49% | 16,624 |
| Sep 12, 2025 | 9,980.00 | 10,190.00 | 9,980.00 | 10,060.00 | 10,060.00 | - | 15,170 |
| Sep 11, 2025 | 10,080.00 | 10,090.00 | 9,990.00 | 10,060.00 | 10,060.00 | - | 11,460 |
| Sep 10, 2025 | 10,150.00 | 10,150.00 | 9,840.00 | 10,060.00 | 10,060.00 | - | 14,803 |
| Sep 9, 2025 | 9,920.00 | 10,300.00 | 9,920.00 | 10,060.00 | 10,060.00 | 1.41% | 16,612 |
| Sep 8, 2025 | 9,920.00 | 10,020.00 | 9,880.00 | 9,920.00 | 9,920.00 | - | 10,390 |
| Sep 5, 2025 | 10,140.00 | 10,140.00 | 9,810.00 | 9,920.00 | 9,920.00 | -1.68% | 11,182 |
| Sep 4, 2025 | 10,070.00 | 10,310.00 | 10,040.00 | 10,090.00 | 10,090.00 | 0.20% | 18,873 |
| Sep 3, 2025 | 9,990.00 | 10,250.00 | 9,900.00 | 10,070.00 | 10,070.00 | - | 17,814 |
| Sep 2, 2025 | 9,690.00 | 10,160.00 | 9,630.00 | 10,070.00 | 10,070.00 | 3.92% | 20,307 |
| Sep 1, 2025 | 9,930.00 | 9,930.00 | 9,590.00 | 9,690.00 | 9,690.00 | -2.61% | 17,293 |
| Aug 29, 2025 | 9,930.00 | 10,010.00 | 9,790.00 | 9,950.00 | 9,950.00 | 0.20% | 12,408 |
| Aug 28, 2025 | 9,960.00 | 10,070.00 | 9,840.00 | 9,930.00 | 9,930.00 | -0.30% | 7,690 |
| Aug 27, 2025 | 9,520.00 | 10,220.00 | 9,520.00 | 9,960.00 | 9,960.00 | 4.62% | 60,138 |
| Aug 26, 2025 | 9,570.00 | 9,660.00 | 9,510.00 | 9,520.00 | 9,520.00 | -0.42% | 5,599 |
| Aug 25, 2025 | 9,450.00 | 9,640.00 | 9,450.00 | 9,560.00 | 9,560.00 | 1.16% | 8,341 |
| Aug 22, 2025 | 9,760.00 | 9,760.00 | 9,430.00 | 9,450.00 | 9,450.00 | -2.07% | 18,132 |
| Aug 21, 2025 | 9,730.00 | 9,780.00 | 9,650.00 | 9,650.00 | 9,650.00 | -0.82% | 7,191 |
| Aug 20, 2025 | 9,890.00 | 9,890.00 | 9,430.00 | 9,730.00 | 9,730.00 | -1.42% | 18,430 |
| Aug 19, 2025 | 9,900.00 | 9,950.00 | 9,840.00 | 9,870.00 | 9,870.00 | -0.30% | 7,592 |
| Aug 18, 2025 | 9,990.00 | 10,040.00 | 9,830.00 | 9,900.00 | 9,900.00 | -0.50% | 7,409 |
| Aug 14, 2025 | 9,810.00 | 10,180.00 | 9,810.00 | 9,950.00 | 9,950.00 | 0.51% | 30,107 |
| Aug 13, 2025 | 9,750.00 | 10,040.00 | 9,660.00 | 9,900.00 | 9,900.00 | 1.85% | 19,321 |
| Aug 12, 2025 | 10,060.00 | 10,090.00 | 9,710.00 | 9,720.00 | 9,720.00 | -3.38% | 25,164 |
| Aug 11, 2025 | 10,100.00 | 10,120.00 | 9,910.00 | 10,060.00 | 10,060.00 | -0.59% | 14,187 |
| Aug 8, 2025 | 9,810.00 | 10,150.00 | 9,800.00 | 10,120.00 | 10,120.00 | 2.64% | 14,275 |
| Aug 7, 2025 | 9,770.00 | 9,950.00 | 9,760.00 | 9,860.00 | 9,860.00 | 0.31% | 11,071 |
| Aug 6, 2025 | 9,950.00 | 9,980.00 | 9,760.00 | 9,830.00 | 9,830.00 | -1.21% | 11,971 |
| Aug 5, 2025 | 9,810.00 | 10,070.00 | 9,760.00 | 9,950.00 | 9,950.00 | 3.11% | 11,962 |
| Aug 4, 2025 | 9,630.00 | 9,890.00 | 9,500.00 | 9,650.00 | 9,650.00 | 0.21% | 9,675 |
| Aug 1, 2025 | 10,290.00 | 10,290.00 | 9,630.00 | 9,630.00 | 9,630.00 | -6.41% | 32,668 |
| Jul 31, 2025 | 10,210.00 | 10,300.00 | 10,170.00 | 10,290.00 | 10,290.00 | 0.88% | 23,475 |
| Jul 30, 2025 | 10,130.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | 0.69% | 13,213 |
| Jul 29, 2025 | 10,180.00 | 10,180.00 | 9,970.00 | 10,130.00 | 10,130.00 | -0.49% | 15,167 |
| Jul 28, 2025 | 10,030.00 | 10,180.00 | 9,920.00 | 10,180.00 | 10,180.00 | 1.50% | 17,012 |
| Jul 25, 2025 | 10,310.00 | 10,310.00 | 10,010.00 | 10,030.00 | 10,030.00 | -2.15% | 27,675 |
| Jul 24, 2025 | 10,350.00 | 10,430.00 | 10,190.00 | 10,250.00 | 10,250.00 | -1.35% | 27,973 |
| Jul 23, 2025 | 10,350.00 | 10,790.00 | 10,290.00 | 10,390.00 | 10,390.00 | 0.39% | 52,008 |
| Jul 22, 2025 | 10,600.00 | 10,660.00 | 10,270.00 | 10,350.00 | 10,350.00 | -2.36% | 50,415 |
| Jul 21, 2025 | 10,800.00 | 10,970.00 | 10,550.00 | 10,600.00 | 10,600.00 | -1.67% | 45,422 |
| Jul 18, 2025 | 11,150.00 | 11,150.00 | 10,660.00 | 10,780.00 | 10,780.00 | -4.60% | 119,801 |
| Jul 17, 2025 | 9,870.00 | 12,300.00 | 9,760.00 | 11,300.00 | 11,300.00 | 14.14% | 1,589,496 |
| Jul 16, 2025 | 9,960.00 | 9,970.00 | 9,770.00 | 9,900.00 | 9,900.00 | -0.70% | 12,990 |
| Jul 15, 2025 | 9,750.00 | 10,080.00 | 9,740.00 | 9,970.00 | 9,970.00 | 1.42% | 32,123 |
| Jul 14, 2025 | 9,850.00 | 9,890.00 | 9,750.00 | 9,830.00 | 9,830.00 | -0.20% | 11,962 |
| Jul 11, 2025 | 9,780.00 | 9,920.00 | 9,710.00 | 9,850.00 | 9,850.00 | 0.82% | 15,117 |