CG Invites Co., Ltd. (KOSDAQ:083790)
South Korea · Delayed Price · Currency is KRW 1,266.00
-4.00 (-0.31%)
Apr 29, 2026, 12:07 PM KST
CG Invites Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,305.00 | 1,316.00 | 1,260.00 | 1,270.00 | 1,270.00 | -3.79% | 265,226 |
| Apr 27, 2026 | 1,287.00 | 1,330.00 | 1,250.00 | 1,320.00 | 1,320.00 | 2.56% | 292,597 |
| Apr 24, 2026 | 1,288.00 | 1,288.00 | 1,245.00 | 1,287.00 | 1,287.00 | 0.94% | 315,580 |
| Apr 23, 2026 | 1,315.00 | 1,315.00 | 1,270.00 | 1,275.00 | 1,275.00 | -3.04% | 328,003 |
| Apr 22, 2026 | 1,321.00 | 1,325.00 | 1,273.00 | 1,315.00 | 1,315.00 | -1.13% | 252,732 |
| Apr 21, 2026 | 1,330.00 | 1,350.00 | 1,309.00 | 1,330.00 | 1,330.00 | - | 126,946 |
| Apr 20, 2026 | 1,367.00 | 1,376.00 | 1,330.00 | 1,330.00 | 1,330.00 | -2.71% | 178,303 |
| Apr 17, 2026 | 1,339.00 | 1,398.00 | 1,324.00 | 1,367.00 | 1,367.00 | 1.56% | 223,012 |
| Apr 16, 2026 | 1,350.00 | 1,359.00 | 1,316.00 | 1,346.00 | 1,346.00 | 0.45% | 228,402 |
| Apr 15, 2026 | 1,350.00 | 1,370.00 | 1,313.00 | 1,340.00 | 1,340.00 | -0.67% | 179,226 |
| Apr 14, 2026 | 1,342.00 | 1,349.00 | 1,317.00 | 1,349.00 | 1,349.00 | 0.67% | 98,781 |
| Apr 13, 2026 | 1,304.00 | 1,341.00 | 1,260.00 | 1,340.00 | 1,340.00 | 2.76% | 214,553 |
| Apr 10, 2026 | 1,272.00 | 1,319.00 | 1,249.00 | 1,304.00 | 1,304.00 | 2.52% | 263,708 |
| Apr 9, 2026 | 1,280.00 | 1,309.00 | 1,241.00 | 1,272.00 | 1,272.00 | -2.83% | 313,960 |
| Apr 8, 2026 | 1,320.00 | 1,329.00 | 1,260.00 | 1,309.00 | 1,309.00 | -1.13% | 601,139 |
| Apr 7, 2026 | 1,329.00 | 1,329.00 | 1,270.00 | 1,324.00 | 1,324.00 | 0.08% | 235,567 |
| Apr 6, 2026 | 1,405.00 | 1,405.00 | 1,279.00 | 1,323.00 | 1,323.00 | -3.99% | 458,139 |
| Apr 3, 2026 | 1,466.00 | 1,489.00 | 1,376.00 | 1,378.00 | 1,378.00 | -5.94% | 304,346 |
| Apr 2, 2026 | 1,528.00 | 1,546.00 | 1,433.00 | 1,465.00 | 1,465.00 | -4.06% | 198,570 |
| Apr 1, 2026 | 1,519.00 | 1,565.00 | 1,495.00 | 1,527.00 | 1,527.00 | 2.97% | 157,570 |
| Mar 31, 2026 | 1,636.00 | 1,636.00 | 1,473.00 | 1,483.00 | 1,483.00 | -9.41% | 401,173 |
| Mar 30, 2026 | 1,529.00 | 1,667.00 | 1,487.00 | 1,637.00 | 1,637.00 | 6.44% | 492,260 |
| Mar 27, 2026 | 1,582.00 | 1,582.00 | 1,495.00 | 1,538.00 | 1,538.00 | -2.97% | 130,651 |
| Mar 26, 2026 | 1,580.00 | 1,589.00 | 1,495.00 | 1,585.00 | 1,585.00 | 0.32% | 186,666 |
| Mar 25, 2026 | 1,500.00 | 1,591.00 | 1,455.00 | 1,580.00 | 1,580.00 | 5.33% | 285,207 |
| Mar 24, 2026 | 1,516.00 | 1,545.00 | 1,478.00 | 1,500.00 | 1,500.00 | -0.99% | 128,623 |
| Mar 23, 2026 | 1,549.00 | 1,565.00 | 1,486.00 | 1,515.00 | 1,515.00 | -3.26% | 219,910 |
| Mar 20, 2026 | 1,519.00 | 1,580.00 | 1,489.00 | 1,566.00 | 1,566.00 | 3.09% | 195,685 |
| Mar 19, 2026 | 1,500.00 | 1,530.00 | 1,445.00 | 1,519.00 | 1,519.00 | -0.72% | 171,987 |
| Mar 18, 2026 | 1,445.00 | 1,530.00 | 1,398.00 | 1,530.00 | 1,530.00 | 8.90% | 314,612 |
| Mar 17, 2026 | 1,386.00 | 1,449.00 | 1,384.00 | 1,405.00 | 1,405.00 | 1.74% | 94,548 |
| Mar 16, 2026 | 1,363.00 | 1,404.00 | 1,350.00 | 1,381.00 | 1,381.00 | 1.32% | 87,250 |
| Mar 13, 2026 | 1,400.00 | 1,414.00 | 1,360.00 | 1,363.00 | 1,363.00 | -5.28% | 178,649 |
| Mar 12, 2026 | 1,427.00 | 1,471.00 | 1,425.00 | 1,439.00 | 1,439.00 | 0.63% | 130,059 |
| Mar 11, 2026 | 1,431.00 | 1,460.00 | 1,367.00 | 1,430.00 | 1,430.00 | -0.07% | 188,534 |
| Mar 10, 2026 | 1,371.00 | 1,537.00 | 1,371.00 | 1,431.00 | 1,431.00 | 5.61% | 272,762 |
| Mar 9, 2026 | 1,425.00 | 1,430.00 | 1,320.00 | 1,355.00 | 1,355.00 | -6.94% | 171,884 |
| Mar 6, 2026 | 1,406.00 | 1,495.00 | 1,370.00 | 1,456.00 | 1,456.00 | 3.48% | 271,593 |
| Mar 5, 2026 | 1,280.00 | 1,409.00 | 1,280.00 | 1,407.00 | 1,407.00 | 10.44% | 279,240 |
| Mar 4, 2026 | 1,412.00 | 1,422.00 | 1,250.00 | 1,274.00 | 1,274.00 | -10.91% | 378,925 |
| Mar 3, 2026 | 1,400.00 | 1,492.00 | 1,400.00 | 1,430.00 | 1,430.00 | -1.52% | 264,910 |
| Feb 27, 2026 | 1,475.00 | 1,657.00 | 1,398.00 | 1,452.00 | 1,452.00 | -1.83% | 1,255,924 |
| Feb 26, 2026 | 1,300.00 | 1,595.00 | 1,279.00 | 1,479.00 | 1,479.00 | 13.51% | 1,744,294 |
| Feb 25, 2026 | 1,291.00 | 1,310.00 | 1,280.00 | 1,303.00 | 1,303.00 | 0.15% | 208,225 |
| Feb 24, 2026 | 1,238.00 | 1,313.00 | 1,209.00 | 1,301.00 | 1,301.00 | 4.83% | 235,649 |
| Feb 23, 2026 | 1,238.00 | 1,244.00 | 1,179.00 | 1,241.00 | 1,241.00 | 0.24% | 327,323 |
| Feb 20, 2026 | 1,287.00 | 1,287.00 | 1,235.00 | 1,238.00 | 1,238.00 | -4.03% | 225,807 |
| Feb 19, 2026 | 1,341.00 | 1,348.00 | 1,268.00 | 1,290.00 | 1,290.00 | -3.80% | 245,701 |
| Feb 13, 2026 | 1,330.00 | 1,350.00 | 1,285.00 | 1,341.00 | 1,341.00 | -0.67% | 244,094 |
| Feb 12, 2026 | 1,337.00 | 1,354.00 | 1,300.00 | 1,350.00 | 1,350.00 | 0.97% | 169,179 |