CG Invites Co., Ltd. (KOSDAQ:083790)
South Korea · Delayed Price · Currency is KRW 1,501.00
-29.00 (-1.90%)
Oct 31, 2025, 1:37 PM KST
CG Invites Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1,570.00 | 1,578.00 | 1,510.00 | 1,530.00 | 1,530.00 | -2.55% | 114,432 |
| Oct 29, 2025 | 1,624.00 | 1,625.00 | 1,560.00 | 1,570.00 | 1,570.00 | -3.33% | 198,179 |
| Oct 28, 2025 | 1,637.00 | 1,640.00 | 1,599.00 | 1,624.00 | 1,624.00 | -0.79% | 98,968 |
| Oct 27, 2025 | 1,622.00 | 1,649.00 | 1,582.00 | 1,637.00 | 1,637.00 | 0.92% | 169,274 |
| Oct 24, 2025 | 1,626.00 | 1,631.00 | 1,587.00 | 1,622.00 | 1,622.00 | -0.31% | 178,179 |
| Oct 23, 2025 | 1,595.00 | 1,663.00 | 1,573.00 | 1,627.00 | 1,627.00 | 2.97% | 169,999 |
| Oct 22, 2025 | 1,550.00 | 1,594.00 | 1,545.00 | 1,580.00 | 1,580.00 | 1.94% | 125,562 |
| Oct 21, 2025 | 1,519.00 | 1,551.00 | 1,485.00 | 1,550.00 | 1,550.00 | 2.51% | 189,922 |
| Oct 20, 2025 | 1,524.00 | 1,524.00 | 1,475.00 | 1,512.00 | 1,512.00 | 0.13% | 159,093 |
| Oct 17, 2025 | 1,534.00 | 1,534.00 | 1,489.00 | 1,510.00 | 1,510.00 | -0.66% | 220,391 |
| Oct 16, 2025 | 1,545.00 | 1,545.00 | 1,518.00 | 1,520.00 | 1,520.00 | -1.55% | 106,583 |
| Oct 15, 2025 | 1,558.00 | 1,564.00 | 1,526.00 | 1,544.00 | 1,544.00 | -0.13% | 65,981 |
| Oct 14, 2025 | 1,560.00 | 1,560.00 | 1,508.00 | 1,546.00 | 1,546.00 | 0.06% | 183,448 |
| Oct 13, 2025 | 1,580.00 | 1,581.00 | 1,519.00 | 1,545.00 | 1,545.00 | -0.64% | 104,707 |
| Oct 10, 2025 | 1,600.00 | 1,610.00 | 1,550.00 | 1,555.00 | 1,555.00 | -4.01% | 215,589 |
| Oct 2, 2025 | 1,640.00 | 1,643.00 | 1,620.00 | 1,620.00 | 1,620.00 | -1.22% | 70,044 |
| Oct 1, 2025 | 1,650.00 | 1,663.00 | 1,606.00 | 1,640.00 | 1,640.00 | - | 101,775 |
| Sep 30, 2025 | 1,650.00 | 1,652.00 | 1,609.00 | 1,640.00 | 1,640.00 | 0.37% | 110,594 |
| Sep 29, 2025 | 1,682.00 | 1,682.00 | 1,630.00 | 1,634.00 | 1,634.00 | -2.27% | 115,925 |
| Sep 26, 2025 | 1,700.00 | 1,700.00 | 1,649.00 | 1,672.00 | 1,672.00 | -0.77% | 100,600 |
| Sep 25, 2025 | 1,695.00 | 1,695.00 | 1,669.00 | 1,685.00 | 1,685.00 | 0.24% | 88,159 |
| Sep 24, 2025 | 1,703.00 | 1,705.00 | 1,659.00 | 1,681.00 | 1,681.00 | -1.29% | 75,141 |
| Sep 23, 2025 | 1,730.00 | 1,730.00 | 1,649.00 | 1,703.00 | 1,703.00 | 0.29% | 192,263 |
| Sep 22, 2025 | 1,784.00 | 1,789.00 | 1,691.00 | 1,698.00 | 1,698.00 | -3.96% | 195,071 |
| Sep 19, 2025 | 1,807.00 | 1,807.00 | 1,752.00 | 1,768.00 | 1,768.00 | -2.21% | 1,046,019 |
| Sep 18, 2025 | 1,805.00 | 1,840.00 | 1,789.00 | 1,808.00 | 1,808.00 | -0.39% | 82,986 |
| Sep 17, 2025 | 1,810.00 | 1,835.00 | 1,767.00 | 1,815.00 | 1,815.00 | 0.28% | 134,344 |
| Sep 16, 2025 | 1,787.00 | 1,850.00 | 1,760.00 | 1,810.00 | 1,810.00 | 0.56% | 166,994 |
| Sep 15, 2025 | 1,808.00 | 1,808.00 | 1,741.00 | 1,800.00 | 1,800.00 | -0.44% | 125,071 |
| Sep 12, 2025 | 1,786.00 | 1,848.00 | 1,737.00 | 1,808.00 | 1,808.00 | 1.40% | 173,806 |
| Sep 11, 2025 | 1,781.00 | 1,840.00 | 1,749.00 | 1,783.00 | 1,783.00 | 0.11% | 123,382 |
| Sep 10, 2025 | 1,768.00 | 1,791.00 | 1,699.00 | 1,781.00 | 1,781.00 | 0.68% | 332,886 |
| Sep 9, 2025 | 1,860.00 | 1,900.00 | 1,755.00 | 1,769.00 | 1,769.00 | -6.25% | 313,886 |
| Sep 8, 2025 | 1,861.00 | 1,985.00 | 1,711.00 | 1,887.00 | 1,887.00 | 1.56% | 1,103,829 |
| Sep 5, 2025 | 1,723.00 | 1,890.00 | 1,713.00 | 1,858.00 | 1,858.00 | 8.34% | 765,433 |
| Sep 4, 2025 | 1,660.00 | 1,715.00 | 1,644.00 | 1,715.00 | 1,715.00 | 4.57% | 248,391 |
| Sep 3, 2025 | 1,700.00 | 1,724.00 | 1,640.00 | 1,640.00 | 1,640.00 | -4.32% | 199,686 |
| Sep 2, 2025 | 1,730.00 | 1,744.00 | 1,695.00 | 1,714.00 | 1,714.00 | -0.92% | 231,100 |
| Sep 1, 2025 | 1,691.00 | 1,738.00 | 1,682.00 | 1,730.00 | 1,730.00 | 1.88% | 362,759 |
| Aug 29, 2025 | 1,700.00 | 1,711.00 | 1,668.00 | 1,698.00 | 1,698.00 | 0.12% | 207,393 |
| Aug 28, 2025 | 1,626.00 | 1,700.00 | 1,603.00 | 1,696.00 | 1,696.00 | 4.43% | 187,016 |
| Aug 27, 2025 | 1,600.00 | 1,630.00 | 1,520.00 | 1,624.00 | 1,624.00 | 4.30% | 324,251 |
| Aug 26, 2025 | 1,633.00 | 1,638.00 | 1,557.00 | 1,557.00 | 1,557.00 | -3.29% | 244,058 |
| Aug 25, 2025 | 1,694.00 | 1,700.00 | 1,601.00 | 1,610.00 | 1,610.00 | -3.59% | 361,434 |
| Aug 22, 2025 | 1,715.00 | 1,722.00 | 1,666.00 | 1,670.00 | 1,670.00 | -2.62% | 180,931 |
| Aug 21, 2025 | 1,721.00 | 1,721.00 | 1,667.00 | 1,715.00 | 1,715.00 | -0.41% | 112,876 |
| Aug 20, 2025 | 1,773.00 | 1,776.00 | 1,680.00 | 1,722.00 | 1,722.00 | -2.88% | 221,017 |
| Aug 19, 2025 | 1,775.00 | 1,780.00 | 1,711.00 | 1,773.00 | 1,773.00 | 0.06% | 141,573 |
| Aug 18, 2025 | 1,814.00 | 1,814.00 | 1,763.00 | 1,772.00 | 1,772.00 | -2.32% | 85,432 |
| Aug 14, 2025 | 1,800.00 | 1,833.00 | 1,779.00 | 1,814.00 | 1,814.00 | 0.78% | 249,080 |