Skip to main content
CJ Seafood Corporation (KRX:011150)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,705.00
-5.00 (-0.18%)
Last updated: Dec 5, 2025, 10:25 AM KST

CJ Seafood Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,720.002,725.002,695.002,700.002,700.00-0.37%199,036
Dec 4, 20252,730.002,740.002,690.002,710.002,710.00-0.91%282,729
Dec 3, 20252,720.002,765.002,705.002,735.002,735.000.55%254,941
Dec 2, 20252,725.002,735.002,700.002,720.002,720.00-0.18%208,321
Dec 1, 20252,725.002,755.002,710.002,725.002,725.00-0.18%265,255
Nov 28, 20252,690.002,735.002,685.002,730.002,730.001.49%257,349
Nov 27, 20252,735.002,750.002,690.002,690.002,690.00-2.18%446,848
Nov 26, 20252,720.002,755.002,680.002,750.002,750.001.48%456,691
Nov 25, 20252,740.002,785.002,690.002,710.002,710.00-1.09%708,792
Nov 24, 20252,760.002,855.002,735.002,740.002,740.00-0.18%1,404,462
Nov 21, 20252,950.003,000.002,745.002,745.002,745.00-4.36%2,715,867
Nov 20, 20252,850.003,090.002,820.002,870.002,870.00-4.65%9,807,330
Nov 19, 20252,650.003,350.002,645.003,010.003,010.0012.73%19,953,090
Nov 18, 20252,670.002,690.002,645.002,670.002,670.00-0.19%116,570
Nov 17, 20252,710.002,725.002,565.002,675.002,675.00-1.29%120,351
Nov 14, 20252,760.002,760.002,710.002,710.002,710.00-1.81%59,856
Nov 13, 20252,760.002,770.002,740.002,760.002,760.00-54,149
Nov 12, 20252,745.002,760.002,725.002,760.002,760.001.10%96,048
Nov 11, 20252,715.002,770.002,705.002,730.002,730.000.74%162,984
Nov 10, 20252,685.002,725.002,675.002,710.002,710.000.93%89,663
Nov 7, 20252,685.002,705.002,650.002,685.002,685.00-0.74%111,565
Nov 6, 20252,655.002,760.002,640.002,705.002,705.002.27%170,533
Nov 5, 20252,675.002,695.002,620.002,645.002,645.00-1.86%222,374
Nov 4, 20252,655.002,700.002,640.002,695.002,695.001.51%142,217
Nov 3, 20252,700.002,710.002,655.002,655.002,655.00-1.30%204,959
Oct 31, 20252,720.002,720.002,685.002,690.002,690.00-1.10%98,216
Oct 30, 20252,740.002,750.002,710.002,720.002,720.00-1.09%171,139
Oct 29, 20252,780.002,785.002,745.002,750.002,750.00-0.90%123,904
Oct 28, 20252,750.002,777.002,735.002,775.002,775.000.91%142,565
Oct 27, 20252,760.002,775.002,750.002,750.002,750.00-0.36%121,536
Oct 24, 20252,760.002,780.002,755.002,760.002,760.00-64,105
Oct 23, 20252,765.002,780.002,745.002,760.002,760.00-0.18%77,082
Oct 22, 20252,760.002,780.002,740.002,765.002,765.000.18%105,712
Oct 21, 20252,755.002,790.002,755.002,760.002,760.00-0.18%108,937
Oct 20, 20252,785.002,790.002,730.002,765.002,765.00-0.72%140,918
Oct 17, 20252,805.002,820.002,765.002,785.002,785.00-0.89%141,954
Oct 16, 20252,800.002,830.002,780.002,810.002,810.00-98,929
Oct 15, 20252,740.002,895.002,740.002,810.002,810.002.55%494,559
Oct 14, 20252,750.002,765.002,730.002,740.002,740.00-0.36%128,412
Oct 13, 20252,765.002,780.002,740.002,750.002,750.00-1.26%127,829
Oct 10, 20252,790.002,800.002,765.002,785.002,785.00-0.18%114,663
Oct 2, 20252,775.002,805.002,765.002,790.002,790.000.54%69,959
Oct 1, 20252,780.002,795.002,770.002,775.002,775.00-0.18%47,375
Sep 30, 20252,800.002,815.002,775.002,780.002,780.00-0.89%72,857
Sep 29, 20252,805.002,825.002,780.002,805.002,805.000.36%111,542
Sep 26, 20252,815.002,845.002,785.002,795.002,795.00-1.06%168,173
Sep 25, 20252,850.002,850.002,820.002,825.002,825.00-0.70%109,099
Sep 24, 20252,870.002,870.002,835.002,845.002,845.00-0.87%126,613
Sep 23, 20252,875.002,885.002,860.002,870.002,870.00-0.17%131,519
Sep 22, 20252,890.002,900.002,870.002,875.002,875.00-0.86%136,162
Sep 19, 20252,890.002,900.002,885.002,900.002,900.000.35%74,689
Sep 18, 20252,885.002,905.002,880.002,890.002,890.000.17%124,969
Sep 17, 20252,905.002,910.002,885.002,885.002,885.00-0.52%117,756
Sep 16, 20252,900.002,920.002,900.002,900.002,900.00-0.17%138,362
Sep 15, 20252,910.002,925.002,900.002,905.002,905.00-0.34%150,572
Sep 12, 20252,930.002,950.002,905.002,915.002,915.000.87%306,897
Sep 11, 20252,900.002,910.002,885.002,890.002,890.00-0.34%102,976
Sep 10, 20252,890.002,905.002,885.002,900.002,900.000.35%145,026
Sep 9, 20252,870.002,895.002,865.002,890.002,890.000.70%185,750
Sep 8, 20252,875.002,885.002,865.002,870.002,870.00-0.17%159,805
Sep 5, 20252,875.002,910.002,870.002,875.002,875.00-0.35%112,911
Sep 4, 20252,875.002,910.002,800.002,885.002,885.000.52%128,516
Sep 3, 20252,875.002,890.002,870.002,870.002,870.00-67,869
Sep 2, 20252,870.002,900.002,870.002,870.002,870.00-73,964
Sep 1, 20252,875.002,905.002,860.002,870.002,870.00-0.17%141,586
Aug 29, 20252,905.002,910.002,865.002,875.002,875.00-0.17%131,102
Aug 28, 20252,890.002,915.002,880.002,880.002,880.00-0.17%148,699
Aug 27, 20252,900.002,910.002,880.002,885.002,885.00-0.35%90,126
Aug 26, 20252,905.002,930.002,885.002,895.002,895.00-0.69%132,089
Aug 25, 20252,905.002,925.002,895.002,915.002,915.000.87%190,134
Aug 22, 20252,890.002,900.002,875.002,890.002,890.000.70%190,930
Aug 21, 20252,870.002,915.002,865.002,870.002,870.000.70%405,399
Aug 20, 20252,850.003,045.002,800.002,850.002,850.00-0.18%2,113,113
Aug 19, 20252,870.002,885.002,845.002,855.002,855.00-1.04%257,635
Aug 18, 20252,905.002,910.002,870.002,885.002,885.00-1.20%187,921
Aug 14, 20252,895.002,925.002,895.002,920.002,920.000.52%132,184
Aug 13, 20252,935.002,950.002,875.002,905.002,905.00-0.68%334,446
Aug 12, 20253,015.003,045.002,900.002,925.002,925.00-2.50%969,283
Aug 11, 20253,070.003,135.002,955.003,000.003,000.00-1.32%2,401,582
Aug 8, 20253,015.003,075.002,970.003,040.003,040.001.00%591,763
Aug 7, 20252,935.003,115.002,910.003,010.003,010.003.26%1,605,038
Aug 6, 20252,875.002,930.002,870.002,915.002,915.001.39%321,262
Aug 5, 20252,905.002,920.002,875.002,875.002,875.00-341,541
Aug 4, 20252,880.002,905.002,840.002,875.002,875.00-0.17%429,024
Aug 1, 20252,940.003,125.002,855.002,880.002,880.00-1.54%4,175,446
Jul 31, 20252,925.002,965.002,920.002,925.002,925.000.52%128,940
Jul 30, 20252,905.002,950.002,895.002,910.002,910.00-146,951
Jul 29, 20252,920.002,930.002,880.002,910.002,910.00-0.34%103,892
Jul 28, 20252,965.002,965.002,910.002,920.002,920.00-1.02%174,049
Jul 25, 20252,955.002,975.002,940.002,950.002,950.00-0.17%175,335
Jul 24, 20252,995.002,995.002,950.002,955.002,955.00-1.01%298,195
Jul 23, 20252,995.003,080.002,960.002,985.002,985.00-716,660
Jul 22, 20253,000.003,005.002,975.002,985.002,985.00-0.50%157,237
Jul 21, 20253,015.003,020.002,990.003,000.003,000.000.17%160,422
Jul 18, 20253,000.003,010.002,985.002,995.002,995.00-0.17%179,203
Jul 17, 20253,015.003,020.002,985.003,000.003,000.00-0.33%144,590
Jul 16, 20253,020.003,020.002,995.003,010.003,010.00-0.17%173,627
Jul 15, 20253,020.003,030.003,000.003,015.003,015.00-0.17%123,630
Jul 14, 20253,015.003,045.003,010.003,020.003,020.000.17%147,838
Jul 11, 20253,040.003,045.003,010.003,015.003,015.00-0.33%206,163