CJ Bioscience. Inc. 311690
KRX · South Korea · Technology Services
KRW 3,775.00+45.00 (+1.21%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 3,730.00 | +0.67% | KRW 3,705.00 | KRW 3,830.00 | KRW 3,685.00 | 4.22K |
| 2026-09-30 | KRW 3,705.00 | -0.67% | KRW 3,720.00 | KRW 3,750.00 | KRW 3,690.00 | 2.12K |
| 2026-09-29 | KRW 3,730.00 | -0.27% | KRW 3,745.00 | KRW 3,860.00 | KRW 3,650.00 | 7.23K |
| 2026-09-28 | KRW 3,740.00 | +0.81% | KRW 3,800.00 | KRW 3,800.00 | KRW 3,615.00 | 8.21K |
| 2026-09-23 | KRW 3,710.00 | +0.13% | KRW 3,795.00 | KRW 3,795.00 | KRW 3,595.00 | 6.90K |
| 2026-09-22 | KRW 3,705.00 | +2.07% | KRW 3,800.00 | KRW 3,800.00 | KRW 3,665.00 | 3.59K |
| 2026-09-21 | KRW 3,630.00 | -0.41% | KRW 3,685.00 | KRW 3,800.00 | KRW 3,625.00 | 6.34K |
| 2026-09-18 | KRW 3,645.00 | -0.95% | KRW 3,685.00 | KRW 3,715.00 | KRW 3,645.00 | 5.11K |
| 2026-09-17 | KRW 3,680.00 | -0.41% | KRW 3,865.00 | KRW 3,870.00 | KRW 3,615.00 | 4.46K |
| 2026-09-16 | KRW 3,695.00 | -0.14% | KRW 3,715.00 | KRW 3,850.00 | KRW 3,660.00 | 6.32K |
| 2026-09-15 | KRW 3,700.00 | -3.52% | KRW 3,720.00 | KRW 3,845.00 | KRW 3,595.00 | 3.76K |
| 2026-09-14 | KRW 3,835.00 | -0.52% | KRW 3,855.00 | KRW 3,970.00 | KRW 3,730.00 | 3.56K |
| 2026-09-11 | KRW 3,855.00 | 0.00% | KRW 3,855.00 | KRW 3,995.00 | KRW 3,805.00 | 3.36K |
| 2026-09-10 | KRW 3,855.00 | -2.90% | KRW 3,980.00 | KRW 3,980.00 | KRW 3,830.00 | 1.60K |
| 2026-09-09 | KRW 3,970.00 | +1.93% | KRW 3,990.00 | KRW 3,990.00 | KRW 3,790.00 | 2.97K |
| 2026-09-08 | KRW 3,895.00 | -3.11% | KRW 3,990.00 | KRW 4,020.00 | KRW 3,895.00 | 3.32K |
| 2026-09-07 | KRW 4,020.00 | +0.88% | KRW 3,990.00 | KRW 4,070.00 | KRW 3,895.00 | 2.49K |
| 2026-09-04 | KRW 3,985.00 | -0.13% | KRW 3,990.00 | KRW 4,000.00 | KRW 3,935.00 | 2.69K |
| 2026-09-03 | KRW 3,990.00 | -2.68% | KRW 4,070.00 | KRW 4,095.00 | KRW 3,990.00 | 4.29K |
| 2026-09-02 | KRW 4,100.00 | +0.37% | KRW 4,090.00 | KRW 4,180.00 | KRW 3,970.00 | 11.39K |
| 2026-09-01 | KRW 4,085.00 | +0.37% | KRW 4,070.00 | KRW 4,185.00 | KRW 4,000.00 | 5.57K |
| 2026-08-31 | KRW 4,070.00 | -0.73% | KRW 4,100.00 | KRW 4,150.00 | KRW 4,000.00 | 2.50K |
| 2026-08-28 | KRW 4,100.00 | +3.40% | KRW 3,965.00 | KRW 4,150.00 | KRW 3,965.00 | 10.60K |
| 2026-08-27 | KRW 3,965.00 | +2.99% | KRW 4,000.00 | KRW 4,030.00 | KRW 3,900.00 | 9.06K |
| 2026-08-26 | KRW 3,850.00 | +1.05% | KRW 3,950.00 | KRW 3,950.00 | KRW 3,820.00 | 1.31K |
| 2026-08-25 | KRW 3,810.00 | -2.18% | KRW 4,000.00 | KRW 4,000.00 | KRW 3,720.00 | 2.02K |
| 2026-08-24 | KRW 3,895.00 | +5.41% | KRW 3,695.00 | KRW 4,005.00 | KRW 3,600.00 | 10.66K |
| 2026-08-21 | KRW 3,695.00 | -4.03% | KRW 3,950.00 | KRW 3,950.00 | KRW 3,650.00 | 5.36K |
| 2026-08-20 | KRW 3,850.00 | +1.45% | KRW 3,995.00 | KRW 3,995.00 | KRW 3,795.00 | 2.84K |
| 2026-08-19 | KRW 3,795.00 | -1.04% | KRW 3,825.00 | KRW 4,000.00 | KRW 3,675.00 | 2.91K |
| 2026-08-18 | KRW 3,835.00 | -3.52% | KRW 3,975.00 | KRW 3,975.00 | KRW 3,835.00 | 6.21K |
| 2026-08-14 | KRW 3,975.00 | -1.85% | KRW 4,040.00 | KRW 4,070.00 | KRW 3,935.00 | 9.09K |
| 2026-08-13 | KRW 4,050.00 | +0.50% | KRW 4,030.00 | KRW 4,100.00 | KRW 3,920.00 | 4.76K |
| 2026-08-12 | KRW 4,030.00 | +0.25% | KRW 4,020.00 | KRW 4,050.00 | KRW 3,950.00 | 8.63K |
| 2026-08-11 | KRW 4,020.00 | +0.50% | KRW 4,000.00 | KRW 4,065.00 | KRW 3,920.00 | 10.78K |
| 2026-08-10 | KRW 4,000.00 | +6.38% | KRW 3,775.00 | KRW 4,000.00 | KRW 3,775.00 | 8.68K |
| 2026-08-07 | KRW 3,760.00 | +2.04% | KRW 3,695.00 | KRW 3,795.00 | KRW 3,655.00 | 6.05K |
| 2026-08-06 | KRW 3,685.00 | -0.41% | KRW 3,700.00 | KRW 3,885.00 | KRW 3,565.00 | 15.98K |
| 2026-08-05 | KRW 3,700.00 | +2.78% | KRW 3,600.00 | KRW 3,700.00 | KRW 3,550.00 | 8.97K |
| 2026-08-04 | KRW 3,600.00 | +4.80% | KRW 3,400.00 | KRW 3,600.00 | KRW 3,400.00 | 7.17K |
| 2026-08-03 | KRW 3,435.00 | +0.15% | KRW 3,430.00 | KRW 3,515.00 | KRW 3,430.00 | 7.00K |
| 2026-07-31 | KRW 3,430.00 | +7.69% | KRW 3,280.00 | KRW 3,460.00 | KRW 3,280.00 | 9.42K |
| 2026-07-30 | KRW 3,185.00 | -5.77% | KRW 3,060.00 | KRW 3,470.00 | KRW 3,060.00 | 13.50K |
| 2026-07-29 | KRW 3,380.00 | -0.88% | KRW 3,630.00 | KRW 3,630.00 | KRW 3,295.00 | 12.25K |
| 2026-07-28 | KRW 3,410.00 | -3.26% | KRW 3,495.00 | KRW 3,655.00 | KRW 3,410.00 | 20.33K |
| 2026-07-27 | KRW 3,525.00 | -3.56% | KRW 3,655.00 | KRW 3,740.00 | KRW 3,525.00 | 11.27K |
| 2026-07-24 | KRW 3,655.00 | -2.14% | KRW 3,735.00 | KRW 3,775.00 | KRW 3,630.00 | 10.15K |
| 2026-07-23 | KRW 3,735.00 | +2.75% | KRW 3,630.00 | KRW 3,750.00 | KRW 3,585.00 | 14.10K |
| 2026-07-22 | KRW 3,635.00 | -0.95% | KRW 3,690.00 | KRW 3,755.00 | KRW 3,610.00 | 10.07K |
| 2026-07-21 | KRW 3,670.00 | -2.65% | KRW 3,845.00 | KRW 3,845.00 | KRW 3,670.00 | 8.96K |
| 2026-07-20 | KRW 3,770.00 | -2.33% | KRW 3,840.00 | KRW 3,840.00 | KRW 3,690.00 | 12.14K |
| 2026-07-16 | KRW 3,860.00 | -3.50% | KRW 4,000.00 | KRW 4,000.00 | KRW 3,800.00 | 19.81K |
| 2026-07-15 | KRW 4,000.00 | +1.01% | KRW 3,960.00 | KRW 4,115.00 | KRW 3,960.00 | 3.63K |
| 2026-07-14 | KRW 3,960.00 | -3.41% | KRW 4,110.00 | KRW 4,115.00 | KRW 3,920.00 | 29.51K |
| 2026-07-13 | KRW 4,100.00 | -3.53% | KRW 4,250.00 | KRW 4,420.00 | KRW 4,090.00 | 7.64K |
| 2026-07-10 | KRW 4,250.00 | 0.00% | KRW 4,265.00 | KRW 4,380.00 | KRW 4,160.00 | 2.76K |
| 2026-07-09 | KRW 4,250.00 | -1.85% | KRW 4,295.00 | KRW 4,390.00 | KRW 4,175.00 | 10.81K |
| 2026-07-08 | KRW 4,330.00 | -2.26% | KRW 4,430.00 | KRW 4,430.00 | KRW 4,080.00 | 13.09K |
| 2026-07-07 | KRW 4,430.00 | +0.45% | KRW 4,450.00 | KRW 4,730.00 | KRW 4,350.00 | 10.01K |
| 2026-07-06 | KRW 4,410.00 | -5.06% | KRW 4,645.00 | KRW 4,800.00 | KRW 4,300.00 | 10.10K |
| 2026-07-03 | KRW 4,645.00 | +1.86% | KRW 4,560.00 | KRW 4,705.00 | KRW 4,440.00 | 6.45K |
| 2026-07-02 | KRW 4,560.00 | +4.35% | KRW 4,580.00 | KRW 4,590.00 | KRW 4,150.00 | 17.50K |
| 2026-07-01 | KRW 4,370.00 | +0.23% | KRW 4,400.00 | KRW 4,600.00 | KRW 4,300.00 | 15.47K |
| 2026-06-30 | KRW 4,360.00 | -3.96% | KRW 4,540.00 | KRW 4,540.00 | KRW 4,305.00 | 5.60K |
| 2026-06-29 | KRW 4,540.00 | +14.07% | KRW 4,095.00 | KRW 4,575.00 | KRW 4,035.00 | 23.81K |
| 2026-06-26 | KRW 3,980.00 | -5.35% | KRW 4,400.00 | KRW 4,400.00 | KRW 3,920.00 | 28.85K |
| 2026-06-25 | KRW 4,205.00 | -4.43% | KRW 4,400.00 | KRW 4,565.00 | KRW 4,200.00 | 8.46K |
| 2026-06-24 | KRW 4,400.00 | +3.77% | KRW 4,220.00 | KRW 4,400.00 | KRW 4,170.00 | 10.40K |
| 2026-06-23 | KRW 4,240.00 | -5.78% | KRW 4,480.00 | KRW 4,490.00 | KRW 4,235.00 | 18.55K |
| 2026-06-22 | KRW 4,500.00 | -2.39% | KRW 4,575.00 | KRW 4,575.00 | KRW 4,370.00 | 18.60K |
| 2026-06-19 | KRW 4,610.00 | -3.96% | KRW 4,850.00 | KRW 4,850.00 | KRW 4,500.00 | 13.58K |
| 2026-06-18 | KRW 4,800.00 | -4.95% | KRW 5,010.00 | KRW 5,040.00 | KRW 4,650.00 | 20.02K |
| 2026-06-17 | KRW 5,050.00 | -0.39% | KRW 5,190.00 | KRW 5,190.00 | KRW 4,900.00 | 8.72K |
| 2026-06-16 | KRW 5,070.00 | -0.20% | KRW 5,200.00 | KRW 5,200.00 | KRW 4,870.00 | 15.32K |
| 2026-06-15 | KRW 5,080.00 | +3.89% | KRW 4,890.00 | KRW 5,340.00 | KRW 4,890.00 | 18.22K |
| 2026-06-12 | KRW 4,890.00 | -0.20% | KRW 4,905.00 | KRW 5,040.00 | KRW 4,855.00 | 11.19K |
| 2026-06-11 | KRW 4,900.00 | +5.83% | KRW 4,370.00 | KRW 5,090.00 | KRW 4,370.00 | 14.48K |
| 2026-06-10 | KRW 4,630.00 | -0.96% | KRW 4,900.00 | KRW 4,900.00 | KRW 4,555.00 | 75 |
| 2026-06-09 | KRW 4,675.00 | +5.29% | KRW 4,440.00 | KRW 4,875.00 | KRW 4,440.00 | 16.81K |
| 2026-06-08 | KRW 4,440.00 | -9.02% | KRW 4,810.00 | KRW 4,810.00 | KRW 4,395.00 | 19.58K |
| 2026-06-05 | KRW 4,880.00 | +1.14% | KRW 4,890.00 | KRW 5,060.00 | KRW 4,700.00 | 31.93K |
| 2026-06-04 | KRW 4,825.00 | -3.40% | KRW 4,990.00 | KRW 5,260.00 | KRW 4,800.00 | 14.77K |
| 2026-06-02 | KRW 4,995.00 | -0.89% | KRW 5,000.00 | KRW 5,000.00 | KRW 4,700.00 | 21.61K |
| 2026-06-01 | KRW 5,040.00 | -2.33% | KRW 5,160.00 | KRW 5,200.00 | KRW 4,895.00 | 39.71K |
| 2026-05-29 | KRW 5,160.00 | -8.35% | KRW 5,780.00 | KRW 5,780.00 | KRW 5,070.00 | 58.32K |
| 2026-05-28 | KRW 5,630.00 | +0.36% | KRW 5,610.00 | KRW 5,750.00 | KRW 5,400.00 | 22.33K |
| 2026-05-27 | KRW 5,610.00 | -4.92% | KRW 5,900.00 | KRW 5,900.00 | KRW 5,530.00 | 65.85K |
| 2026-05-26 | KRW 5,900.00 | -3.91% | KRW 6,140.00 | KRW 6,280.00 | KRW 5,820.00 | 34.74K |
| 2026-05-22 | KRW 6,140.00 | +2.68% | KRW 5,980.00 | KRW 6,550.00 | KRW 5,980.00 | 57.40K |
| 2026-05-21 | KRW 5,980.00 | -1.32% | KRW 6,020.00 | KRW 6,220.00 | KRW 5,840.00 | 39.89K |