CG Invites Co., Ltd. (KOSDAQ:083790)
South Korea · Delayed Price · Currency is KRW 1,644.00
-65.00 (-3.80%)
Aug 1, 2025, 3:30 PM KST
CG Invites Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,688.00 | 1,705.00 | 1,621.00 | 1,644.00 | 1,644.00 | -3.80% | 221,763 |
| Jul 31, 2025 | 1,732.00 | 1,733.00 | 1,690.00 | 1,709.00 | 1,709.00 | -0.93% | 170,538 |
| Jul 30, 2025 | 1,705.00 | 1,740.00 | 1,705.00 | 1,725.00 | 1,725.00 | 0.76% | 93,628 |
| Jul 29, 2025 | 1,730.00 | 1,731.00 | 1,702.00 | 1,712.00 | 1,712.00 | -1.21% | 58,974 |
| Jul 28, 2025 | 1,769.00 | 1,775.00 | 1,707.00 | 1,733.00 | 1,733.00 | -2.04% | 161,218 |
| Jul 25, 2025 | 1,769.00 | 1,785.00 | 1,765.00 | 1,769.00 | 1,769.00 | - | 69,639 |
| Jul 24, 2025 | 1,760.00 | 1,779.00 | 1,756.00 | 1,769.00 | 1,769.00 | 0.74% | 72,479 |
| Jul 23, 2025 | 1,736.00 | 1,767.00 | 1,721.00 | 1,756.00 | 1,756.00 | 1.15% | 151,185 |
| Jul 22, 2025 | 1,776.00 | 1,788.00 | 1,734.00 | 1,736.00 | 1,736.00 | -2.91% | 131,510 |
| Jul 21, 2025 | 1,771.00 | 1,790.00 | 1,745.00 | 1,788.00 | 1,788.00 | 0.90% | 139,024 |
| Jul 18, 2025 | 1,761.00 | 1,777.00 | 1,748.00 | 1,772.00 | 1,772.00 | 0.74% | 119,110 |
| Jul 17, 2025 | 1,759.00 | 1,779.00 | 1,721.00 | 1,759.00 | 1,759.00 | 1.27% | 109,742 |
| Jul 16, 2025 | 1,770.00 | 1,770.00 | 1,737.00 | 1,737.00 | 1,737.00 | -1.25% | 113,320 |
| Jul 15, 2025 | 1,795.00 | 1,795.00 | 1,753.00 | 1,759.00 | 1,759.00 | -2.01% | 99,050 |
| Jul 14, 2025 | 1,823.00 | 1,823.00 | 1,769.00 | 1,795.00 | 1,795.00 | -1.86% | 124,206 |
| Jul 11, 2025 | 1,837.00 | 1,850.00 | 1,790.00 | 1,829.00 | 1,829.00 | 0.55% | 198,501 |
| Jul 10, 2025 | 1,799.00 | 1,825.00 | 1,777.00 | 1,819.00 | 1,819.00 | 1.11% | 365,435 |
| Jul 9, 2025 | 1,771.00 | 1,802.00 | 1,750.00 | 1,799.00 | 1,799.00 | 1.64% | 206,238 |
| Jul 8, 2025 | 1,776.00 | 1,785.00 | 1,754.00 | 1,770.00 | 1,770.00 | -0.39% | 73,088 |
| Jul 7, 2025 | 1,799.00 | 1,806.00 | 1,769.00 | 1,777.00 | 1,777.00 | -1.66% | 90,408 |
| Jul 4, 2025 | 1,789.00 | 1,830.00 | 1,773.00 | 1,807.00 | 1,807.00 | 1.01% | 142,199 |
| Jul 3, 2025 | 1,800.00 | 1,800.00 | 1,770.00 | 1,789.00 | 1,789.00 | 0.06% | 109,280 |
| Jul 2, 2025 | 1,809.00 | 1,809.00 | 1,742.00 | 1,788.00 | 1,788.00 | -1.16% | 174,300 |
| Jul 1, 2025 | 1,795.00 | 1,826.00 | 1,769.00 | 1,809.00 | 1,809.00 | - | 446,813 |
| Jun 30, 2025 | 1,824.00 | 1,825.00 | 1,782.00 | 1,809.00 | 1,809.00 | -0.82% | 163,787 |
| Jun 27, 2025 | 1,821.00 | 1,825.00 | 1,797.00 | 1,824.00 | 1,824.00 | 0.22% | 134,051 |
| Jun 26, 2025 | 1,810.00 | 1,824.00 | 1,791.00 | 1,820.00 | 1,820.00 | 0.55% | 126,589 |
| Jun 25, 2025 | 1,856.00 | 1,856.00 | 1,799.00 | 1,810.00 | 1,810.00 | -2.16% | 289,568 |
| Jun 24, 2025 | 1,902.00 | 1,908.00 | 1,850.00 | 1,850.00 | 1,850.00 | -3.34% | 178,780 |
| Jun 23, 2025 | 1,900.00 | 1,914.00 | 1,842.00 | 1,914.00 | 1,914.00 | -0.57% | 160,777 |
| Jun 20, 2025 | 1,824.00 | 1,946.00 | 1,732.00 | 1,925.00 | 1,925.00 | 5.60% | 920,740 |
| Jun 19, 2025 | 1,925.00 | 1,929.00 | 1,800.00 | 1,823.00 | 1,823.00 | -5.30% | 516,677 |
| Jun 18, 2025 | 1,976.00 | 1,976.00 | 1,897.00 | 1,925.00 | 1,925.00 | -2.73% | 305,099 |
| Jun 17, 2025 | 1,996.00 | 1,996.00 | 1,955.00 | 1,979.00 | 1,979.00 | -0.95% | 144,200 |
| Jun 16, 2025 | 1,999.00 | 1,999.00 | 1,974.00 | 1,998.00 | 1,998.00 | -0.10% | 126,395 |
| Jun 13, 2025 | 2,015.00 | 2,015.00 | 1,977.00 | 2,000.00 | 2,000.00 | -0.74% | 145,789 |
| Jun 12, 2025 | 2,005.00 | 2,015.00 | 1,980.00 | 2,015.00 | 2,015.00 | 0.75% | 132,863 |
| Jun 11, 2025 | 2,010.00 | 2,010.00 | 1,993.00 | 2,000.00 | 2,000.00 | -0.50% | 85,192 |
| Jun 10, 2025 | 2,000.00 | 2,010.00 | 1,988.00 | 2,010.00 | 2,010.00 | 0.50% | 99,542 |
| Jun 9, 2025 | 2,005.00 | 2,010.00 | 1,963.00 | 2,000.00 | 2,000.00 | -0.50% | 186,130 |
| Jun 5, 2025 | 2,020.00 | 2,020.00 | 1,991.00 | 2,010.00 | 2,010.00 | - | 120,701 |
| Jun 4, 2025 | 2,035.00 | 2,040.00 | 1,994.00 | 2,010.00 | 2,010.00 | -1.23% | 180,958 |
| Jun 2, 2025 | 2,050.00 | 2,050.00 | 1,995.00 | 2,035.00 | 2,035.00 | -0.49% | 143,241 |
| May 30, 2025 | 2,040.00 | 2,060.00 | 2,000.00 | 2,045.00 | 2,045.00 | 0.25% | 141,382 |
| May 29, 2025 | 2,095.00 | 2,105.00 | 2,000.00 | 2,040.00 | 2,040.00 | -2.63% | 246,799 |
| May 28, 2025 | 2,170.00 | 2,175.00 | 2,075.00 | 2,095.00 | 2,095.00 | -3.46% | 104,950 |
| May 27, 2025 | 2,175.00 | 2,175.00 | 2,095.00 | 2,170.00 | 2,170.00 | - | 134,805 |
| May 26, 2025 | 2,220.00 | 2,250.00 | 2,150.00 | 2,170.00 | 2,170.00 | -1.36% | 140,674 |
| May 23, 2025 | 2,270.00 | 2,280.00 | 2,140.00 | 2,200.00 | 2,200.00 | -3.93% | 206,056 |
| May 22, 2025 | 2,150.00 | 2,300.00 | 2,115.00 | 2,290.00 | 2,290.00 | 8.53% | 376,170 |