CG Invites Co., Ltd. (KOSDAQ:083790)
South Korea · Delayed Price · Currency is KRW 1,270.00
-30.00 (-2.31%)
Jan 29, 2026, 3:30 PM KST
CG Invites Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 1,296.00 | 1,310.00 | 1,261.00 | 1,270.00 | 1,270.00 | -2.31% | 225,367 |
| Jan 28, 2026 | 1,309.00 | 1,345.00 | 1,283.00 | 1,300.00 | 1,300.00 | -0.69% | 358,163 |
| Jan 27, 2026 | 1,300.00 | 1,312.00 | 1,250.00 | 1,309.00 | 1,309.00 | 0.69% | 357,134 |
| Jan 26, 2026 | 1,247.00 | 1,300.00 | 1,240.00 | 1,300.00 | 1,300.00 | 4.25% | 379,358 |
| Jan 23, 2026 | 1,290.00 | 1,293.00 | 1,247.00 | 1,247.00 | 1,247.00 | -2.50% | 421,427 |
| Jan 22, 2026 | 1,295.00 | 1,312.00 | 1,239.00 | 1,279.00 | 1,279.00 | -1.62% | 182,137 |
| Jan 21, 2026 | 1,316.00 | 1,329.00 | 1,279.00 | 1,300.00 | 1,300.00 | -1.22% | 136,318 |
| Jan 20, 2026 | 1,280.00 | 1,337.00 | 1,248.00 | 1,316.00 | 1,316.00 | 2.81% | 176,779 |
| Jan 19, 2026 | 1,274.00 | 1,295.00 | 1,210.00 | 1,280.00 | 1,280.00 | 0.39% | 394,643 |
| Jan 16, 2026 | 1,291.00 | 1,291.00 | 1,245.00 | 1,275.00 | 1,275.00 | -1.92% | 230,434 |
| Jan 15, 2026 | 1,307.00 | 1,307.00 | 1,250.00 | 1,300.00 | 1,300.00 | - | 133,894 |
| Jan 14, 2026 | 1,310.00 | 1,310.00 | 1,260.00 | 1,300.00 | 1,300.00 | - | 178,117 |
| Jan 13, 2026 | 1,326.00 | 1,326.00 | 1,269.00 | 1,300.00 | 1,300.00 | -1.22% | 280,010 |
| Jan 12, 2026 | 1,350.00 | 1,355.00 | 1,315.00 | 1,316.00 | 1,316.00 | -2.30% | 113,297 |
| Jan 9, 2026 | 1,340.00 | 1,350.00 | 1,297.00 | 1,347.00 | 1,347.00 | 1.05% | 231,055 |
| Jan 8, 2026 | 1,324.00 | 1,350.00 | 1,305.00 | 1,333.00 | 1,333.00 | 0.83% | 161,259 |
| Jan 7, 2026 | 1,370.00 | 1,370.00 | 1,302.00 | 1,322.00 | 1,322.00 | -2.65% | 294,052 |
| Jan 6, 2026 | 1,393.00 | 1,404.00 | 1,355.00 | 1,358.00 | 1,358.00 | -2.51% | 228,721 |
| Jan 5, 2026 | 1,426.00 | 1,439.00 | 1,383.00 | 1,393.00 | 1,393.00 | -2.31% | 163,710 |
| Jan 2, 2026 | 1,487.00 | 1,487.00 | 1,416.00 | 1,426.00 | 1,426.00 | -4.10% | 185,074 |
| Dec 30, 2025 | 1,390.00 | 1,487.00 | 1,350.00 | 1,487.00 | 1,487.00 | 6.98% | 315,331 |
| Dec 29, 2025 | 1,446.00 | 1,446.00 | 1,366.00 | 1,390.00 | 1,390.00 | -3.94% | 403,398 |
| Dec 26, 2025 | 1,485.00 | 1,485.00 | 1,432.00 | 1,447.00 | 1,447.00 | -1.96% | 109,989 |
| Dec 24, 2025 | 1,499.00 | 1,499.00 | 1,457.00 | 1,476.00 | 1,476.00 | 0.41% | 67,896 |
| Dec 23, 2025 | 1,500.00 | 1,504.00 | 1,458.00 | 1,470.00 | 1,470.00 | -1.93% | 123,963 |
| Dec 22, 2025 | 1,500.00 | 1,520.00 | 1,483.00 | 1,499.00 | 1,499.00 | -0.07% | 130,574 |
| Dec 19, 2025 | 1,495.00 | 1,500.00 | 1,465.00 | 1,500.00 | 1,500.00 | 2.11% | 100,336 |
| Dec 18, 2025 | 1,491.00 | 1,491.00 | 1,452.00 | 1,469.00 | 1,469.00 | -2.33% | 78,911 |
| Dec 17, 2025 | 1,500.00 | 1,507.00 | 1,461.00 | 1,504.00 | 1,504.00 | 0.20% | 109,697 |
| Dec 16, 2025 | 1,559.00 | 1,560.00 | 1,463.00 | 1,501.00 | 1,501.00 | -3.72% | 61,474 |
| Dec 15, 2025 | 1,580.00 | 1,604.00 | 1,478.00 | 1,559.00 | 1,559.00 | -1.95% | 160,863 |
| Dec 12, 2025 | 1,580.00 | 1,634.00 | 1,556.00 | 1,590.00 | 1,590.00 | 2.25% | 239,775 |
| Dec 11, 2025 | 1,531.00 | 1,568.00 | 1,530.00 | 1,555.00 | 1,555.00 | 1.63% | 59,971 |
| Dec 10, 2025 | 1,580.00 | 1,580.00 | 1,530.00 | 1,530.00 | 1,530.00 | -3.16% | 71,776 |
| Dec 9, 2025 | 1,576.00 | 1,587.00 | 1,545.00 | 1,580.00 | 1,580.00 | 0.25% | 79,350 |
| Dec 8, 2025 | 1,587.00 | 1,587.00 | 1,569.00 | 1,576.00 | 1,576.00 | 1.22% | 40,979 |
| Dec 5, 2025 | 1,558.00 | 1,570.00 | 1,540.00 | 1,557.00 | 1,557.00 | -0.19% | 91,875 |
| Dec 4, 2025 | 1,568.00 | 1,568.00 | 1,533.00 | 1,560.00 | 1,560.00 | -0.57% | 31,701 |
| Dec 3, 2025 | 1,613.00 | 1,613.00 | 1,550.00 | 1,569.00 | 1,569.00 | -2.73% | 97,949 |
| Dec 2, 2025 | 1,564.00 | 1,615.00 | 1,554.00 | 1,613.00 | 1,613.00 | 3.13% | 126,281 |
| Dec 1, 2025 | 1,526.00 | 1,600.00 | 1,523.00 | 1,564.00 | 1,564.00 | 3.17% | 221,667 |
| Nov 28, 2025 | 1,478.00 | 1,521.00 | 1,465.00 | 1,516.00 | 1,516.00 | 2.57% | 178,878 |
| Nov 27, 2025 | 1,485.00 | 1,495.00 | 1,450.00 | 1,478.00 | 1,478.00 | 0.54% | 69,546 |
| Nov 26, 2025 | 1,460.00 | 1,481.00 | 1,400.00 | 1,470.00 | 1,470.00 | 1.17% | 81,009 |
| Nov 25, 2025 | 1,431.00 | 1,460.00 | 1,417.00 | 1,453.00 | 1,453.00 | 2.32% | 86,092 |
| Nov 24, 2025 | 1,445.00 | 1,445.00 | 1,409.00 | 1,420.00 | 1,420.00 | -1.18% | 70,328 |
| Nov 21, 2025 | 1,449.00 | 1,449.00 | 1,411.00 | 1,437.00 | 1,437.00 | -2.18% | 80,573 |
| Nov 20, 2025 | 1,420.00 | 1,477.00 | 1,401.00 | 1,469.00 | 1,469.00 | 3.96% | 104,948 |
| Nov 19, 2025 | 1,473.00 | 1,473.00 | 1,370.00 | 1,413.00 | 1,413.00 | -4.07% | 249,423 |
| Nov 18, 2025 | 1,473.00 | 1,499.00 | 1,413.00 | 1,473.00 | 1,473.00 | - | 210,991 |