CJ Bioscience, Inc. (KOSDAQ:311690)
South Korea
· Delayed Price · Currency is KRW 8,030.00
-100.00 (-1.23%)
At close: Apr 28, 2026
CJ Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8,030.00 | 8,050.00 | 7,870.00 | 7,920.00 | 7,920.00 | -1.37% | 20,147 |
| Apr 28, 2026 | 8,130.00 | 8,130.00 | 7,900.00 | 8,030.00 | 8,030.00 | -1.23% | 13,712 |
| Apr 27, 2026 | 7,960.00 | 8,140.00 | 7,850.00 | 8,130.00 | 8,130.00 | 2.26% | 37,768 |
| Apr 24, 2026 | 7,920.00 | 7,970.00 | 7,900.00 | 7,950.00 | 7,950.00 | -0.25% | 6,110 |
| Apr 23, 2026 | 7,980.00 | 8,100.00 | 7,800.00 | 7,970.00 | 7,970.00 | - | 13,126 |
| Apr 22, 2026 | 7,960.00 | 8,050.00 | 7,850.00 | 7,970.00 | 7,970.00 | 0.13% | 22,116 |
| Apr 21, 2026 | 8,060.00 | 8,060.00 | 7,910.00 | 7,960.00 | 7,960.00 | -1.24% | 15,796 |
| Apr 20, 2026 | 8,200.00 | 8,200.00 | 8,040.00 | 8,060.00 | 8,060.00 | -1.71% | 13,399 |
| Apr 17, 2026 | 8,140.00 | 8,520.00 | 8,070.00 | 8,200.00 | 8,200.00 | 0.86% | 45,691 |
| Apr 16, 2026 | 7,900.00 | 8,180.00 | 7,890.00 | 8,130.00 | 8,130.00 | 4.50% | 34,972 |
| Apr 15, 2026 | 7,810.00 | 7,880.00 | 7,670.00 | 7,780.00 | 7,780.00 | 1.17% | 19,480 |
| Apr 14, 2026 | 7,610.00 | 7,820.00 | 7,610.00 | 7,690.00 | 7,690.00 | 0.26% | 12,183 |
| Apr 13, 2026 | 7,750.00 | 7,780.00 | 7,570.00 | 7,670.00 | 7,670.00 | -0.13% | 7,520 |
| Apr 10, 2026 | 7,520.00 | 7,800.00 | 7,320.00 | 7,680.00 | 7,680.00 | 2.26% | 73,226 |
| Apr 9, 2026 | 8,050.00 | 8,050.00 | 7,510.00 | 7,510.00 | 7,510.00 | -5.89% | 50,435 |
| Apr 8, 2026 | 8,000.00 | 8,050.00 | 7,900.00 | 7,980.00 | 7,980.00 | 0.38% | 11,498 |
| Apr 7, 2026 | 8,100.00 | 8,100.00 | 7,830.00 | 7,950.00 | 7,950.00 | -1.36% | 15,780 |
| Apr 6, 2026 | 8,050.00 | 8,070.00 | 7,900.00 | 8,060.00 | 8,060.00 | 0.12% | 5,834 |
| Apr 3, 2026 | 8,010.00 | 8,090.00 | 7,830.00 | 8,050.00 | 8,050.00 | 2.03% | 6,896 |
| Apr 2, 2026 | 8,320.00 | 8,450.00 | 7,840.00 | 7,890.00 | 7,890.00 | -4.71% | 21,461 |
| Apr 1, 2026 | 7,930.00 | 8,280.00 | 7,930.00 | 8,280.00 | 8,280.00 | 5.88% | 18,007 |
| Mar 31, 2026 | 8,120.00 | 8,120.00 | 7,800.00 | 7,820.00 | 7,820.00 | -3.69% | 24,942 |
| Mar 30, 2026 | 8,100.00 | 8,190.00 | 8,000.00 | 8,120.00 | 8,120.00 | -1.10% | 10,434 |
| Mar 27, 2026 | 8,470.00 | 8,480.00 | 8,130.00 | 8,210.00 | 8,210.00 | -3.07% | 17,794 |
| Mar 26, 2026 | 8,250.00 | 8,750.00 | 8,220.00 | 8,470.00 | 8,470.00 | 2.67% | 54,406 |
| Mar 25, 2026 | 7,890.00 | 8,380.00 | 7,830.00 | 8,250.00 | 8,250.00 | 4.56% | 24,159 |
| Mar 24, 2026 | 7,980.00 | 8,000.00 | 7,790.00 | 7,890.00 | 7,890.00 | 1.02% | 12,753 |
| Mar 23, 2026 | 8,150.00 | 8,150.00 | 7,810.00 | 7,810.00 | 7,810.00 | -2.98% | 17,736 |
| Mar 20, 2026 | 8,100.00 | 8,260.00 | 8,020.00 | 8,050.00 | 8,050.00 | -0.49% | 13,689 |
| Mar 19, 2026 | 8,050.00 | 8,090.00 | 7,880.00 | 8,090.00 | 8,090.00 | 0.50% | 8,456 |
| Mar 18, 2026 | 8,230.00 | 8,240.00 | 7,990.00 | 8,050.00 | 8,050.00 | -1.83% | 10,599 |
| Mar 17, 2026 | 8,120.00 | 8,250.00 | 8,020.00 | 8,200.00 | 8,200.00 | 2.50% | 7,088 |
| Mar 16, 2026 | 8,070.00 | 8,120.00 | 7,980.00 | 8,000.00 | 8,000.00 | -0.87% | 8,355 |
| Mar 13, 2026 | 8,290.00 | 8,360.00 | 8,070.00 | 8,070.00 | 8,070.00 | -2.77% | 7,315 |
| Mar 12, 2026 | 8,110.00 | 8,300.00 | 8,030.00 | 8,300.00 | 8,300.00 | 2.34% | 5,238 |
| Mar 11, 2026 | 8,200.00 | 8,390.00 | 8,070.00 | 8,110.00 | 8,110.00 | -0.86% | 14,379 |
| Mar 10, 2026 | 7,800.00 | 8,200.00 | 7,800.00 | 8,180.00 | 8,180.00 | 5.68% | 16,788 |
| 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 |