Skip to main content
CJ Seafood Corporation (KRX:011150)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,710.00
-10.00 (-0.37%)
Apr 29, 2026, 3:30 PM KST

CJ Seafood Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,720.002,730.002,695.002,710.002,710.00-0.37%123,077
Apr 28, 20262,745.002,755.002,705.002,720.002,720.00-0.91%168,669
Apr 27, 20262,745.002,765.002,700.002,745.002,745.00-160,457
Apr 24, 20262,715.002,755.002,705.002,745.002,745.000.92%132,227
Apr 23, 20262,755.002,760.002,690.002,720.002,720.00-1.27%335,790
Apr 22, 20262,755.002,755.002,735.002,755.002,755.00-0.18%106,693
Apr 21, 20262,770.002,780.002,740.002,760.002,760.00-0.18%175,426
Apr 20, 20262,770.002,785.002,750.002,765.002,765.00-0.54%95,709
Apr 17, 20262,775.002,810.002,765.002,780.002,780.000.36%198,166
Apr 16, 20262,735.002,775.002,735.002,770.002,770.001.28%192,248
Apr 15, 20262,730.002,750.002,715.002,735.002,735.000.18%133,863
Apr 14, 20262,705.002,740.002,705.002,730.002,730.001.68%150,890
Apr 13, 20262,725.002,730.002,680.002,685.002,685.00-1.47%150,065
Apr 10, 20262,675.002,735.002,675.002,725.002,725.001.87%182,233
Apr 9, 20262,685.002,690.002,655.002,675.002,675.00-0.37%69,101
Apr 8, 20262,670.002,700.002,670.002,685.002,685.001.13%149,938
Apr 7, 20262,690.002,690.002,650.002,655.002,655.00-0.75%59,681
Apr 6, 20262,655.002,680.002,625.002,675.002,675.000.75%57,447
Apr 3, 20262,655.002,685.002,655.002,655.002,655.00-69,609
Apr 2, 20262,690.002,715.002,630.002,655.002,655.00-0.93%178,157
Apr 1, 20262,665.002,695.002,660.002,680.002,680.001.52%106,249
Mar 31, 20262,730.002,730.002,630.002,640.002,640.00-1.49%140,004
Mar 30, 20262,680.002,685.002,625.002,680.002,680.00-1.47%110,785
Mar 27, 20262,675.002,730.002,630.002,720.002,720.001.12%156,212
Mar 26, 20262,680.002,695.002,650.002,690.002,690.000.37%197,383
Mar 25, 20262,655.002,685.002,655.002,680.002,680.000.94%117,403
Mar 24, 20262,640.002,665.002,615.002,655.002,655.001.53%117,035
Mar 23, 20262,695.002,705.002,590.002,615.002,615.00-3.68%227,833
Mar 20, 20262,655.002,740.002,655.002,715.002,715.002.07%145,523
Mar 19, 20262,690.002,690.002,640.002,660.002,660.00-1.12%130,602
Mar 18, 20262,695.002,705.002,655.002,690.002,690.00-0.19%214,384
Mar 17, 20262,655.002,695.002,645.002,695.002,695.002.08%104,480
Mar 16, 20262,665.002,685.002,640.002,640.002,640.00-1.31%107,843
Mar 13, 20262,680.002,700.002,635.002,675.002,675.00-0.37%81,932
Mar 12, 20262,675.002,715.002,650.002,685.002,685.000.56%133,647
Mar 11, 20262,665.002,750.002,650.002,670.002,670.000.75%220,471
Mar 10, 20262,630.002,700.002,630.002,650.002,650.001.34%184,520
Mar 9, 20262,645.002,645.002,560.002,615.002,615.00-2.24%223,220
Mar 6, 20262,695.002,710.002,620.002,675.002,675.00-0.74%184,861
Mar 5, 20262,610.002,710.002,610.002,695.002,695.005.48%284,770
Mar 4, 20262,740.002,740.002,510.002,555.002,555.00-7.09%929,796
Mar 3, 20262,795.002,845.002,750.002,750.002,750.00-3.51%377,968
Feb 27, 20262,840.002,855.002,780.002,850.002,850.00-431,519
Feb 26, 20262,950.002,950.002,850.002,850.002,850.00-2.73%490,939
Feb 25, 20263,000.003,005.002,930.002,930.002,930.00-2.33%434,129
Feb 24, 20263,020.003,020.002,970.003,000.003,000.00-0.66%428,235
Feb 23, 20262,955.003,030.002,940.003,020.003,020.002.55%866,553
Feb 20, 20262,950.002,970.002,920.002,945.002,945.00-0.17%376,695
Feb 19, 20262,910.002,955.002,875.002,950.002,950.001.55%553,714
Feb 13, 20262,905.002,940.002,875.002,905.002,905.00-1.36%401,337
Feb 12, 20262,955.002,965.002,920.002,945.002,945.00-0.34%369,413
Feb 11, 20262,935.002,967.002,910.002,955.002,955.001.03%487,476
Feb 10, 20262,865.002,935.002,865.002,925.002,925.001.74%696,013
Feb 9, 20262,860.002,915.002,860.002,875.002,875.001.05%512,359
Feb 6, 20262,825.002,850.002,750.002,845.002,845.000.18%405,067
Feb 5, 20262,870.002,875.002,830.002,840.002,840.00-1.05%382,824
Feb 4, 20262,805.002,875.002,805.002,870.002,870.002.32%442,728
Feb 3, 20262,775.002,820.002,770.002,805.002,805.001.45%235,346
Feb 2, 20262,835.002,835.002,755.002,765.002,765.00-2.64%446,372
Jan 30, 20262,870.002,870.002,815.002,840.002,840.00-0.18%299,192
Jan 29, 20262,870.002,885.002,820.002,845.002,845.00-0.87%717,482
Jan 28, 20262,875.002,885.002,845.002,870.002,870.00-435,219
Jan 27, 20262,840.002,870.002,820.002,870.002,870.001.06%401,729
Jan 26, 20262,825.002,850.002,820.002,840.002,840.000.53%333,219
Jan 23, 20262,820.002,835.002,800.002,825.002,825.000.18%216,893
Jan 22, 20262,785.002,825.002,765.002,820.002,820.001.62%273,800
Jan 21, 20262,810.002,815.002,765.002,775.002,775.00-1.60%249,681
Jan 20, 20262,770.002,835.002,765.002,820.002,820.001.81%256,635
Jan 19, 20262,790.002,800.002,750.002,770.002,770.00-0.72%239,979
Jan 16, 20262,815.002,830.002,785.002,790.002,790.00-0.36%211,287
Jan 15, 20262,825.002,825.002,780.002,800.002,800.00-0.71%203,902
Jan 14, 20262,805.002,835.002,785.002,820.002,820.000.71%293,908
Jan 13, 20262,800.002,835.002,780.002,800.002,800.00-0.88%277,530
Jan 12, 20262,845.002,850.002,795.002,825.002,825.00-0.70%217,721
Jan 9, 20262,770.002,860.002,765.002,845.002,845.002.71%349,712
Jan 8, 20262,850.002,855.002,760.002,770.002,770.00-2.46%413,744
Jan 7, 20262,855.002,880.002,805.002,840.002,840.00-0.53%586,955
Jan 6, 20262,870.003,140.002,835.002,855.002,855.00-0.87%2,930,641
Jan 5, 20262,895.002,900.002,855.002,880.002,880.00-482,455
Jan 2, 20262,845.002,935.002,845.002,880.002,880.000.88%850,294
Dec 30, 20252,885.002,890.002,810.002,855.002,855.00-1.55%885,303
Dec 29, 20252,865.003,350.002,810.002,900.002,900.001.93%8,969,967
Dec 26, 20252,895.002,920.002,815.002,845.002,845.00-2.07%721,687
Dec 24, 20252,915.002,995.002,895.002,905.002,905.000.17%1,259,005
Dec 23, 20252,895.002,925.002,875.002,900.002,900.000.35%678,774
Dec 22, 20252,885.002,910.002,855.002,890.002,890.000.17%466,903
Dec 19, 20252,820.002,935.002,790.002,885.002,885.002.67%891,071
Dec 18, 20252,795.002,875.002,780.002,810.002,810.00-784,149
Dec 17, 20252,865.002,875.002,800.002,810.002,810.00-1.92%861,005
Dec 16, 20252,755.003,010.002,720.002,865.002,865.003.99%4,350,583
Dec 15, 20252,835.002,840.002,740.002,755.002,755.001.29%962,842
Dec 12, 20252,735.002,745.002,705.002,720.002,720.00-176,638
Dec 11, 20252,680.002,745.002,680.002,720.002,720.001.68%278,287
Dec 10, 20252,680.002,695.002,675.002,675.002,675.00-0.56%107,491
Dec 9, 20252,695.002,700.002,680.002,690.002,690.00-0.19%136,850
Dec 8, 20252,700.002,725.002,685.002,695.002,695.00-0.19%160,417
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