CG Invites Co., Ltd. (KOSDAQ:083790)
South Korea · Delayed Price · Currency is KRW 895.00
-5.00 (-0.56%)
Aug 12, 2026, 1:44 PM KST
CG Invites Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 919.00 | 919.00 | 859.00 | 872.00 | - | -3.11% | 45,973 |
| Aug 11, 2026 | 964.00 | 972.00 | 900.00 | 900.00 | 900.00 | -7.41% | 148,833 |
| Aug 10, 2026 | 996.00 | 1,010.00 | 958.00 | 972.00 | 972.00 | -2.21% | 136,990 |
| Aug 7, 2026 | 1,050.00 | 1,071.00 | 954.00 | 994.00 | 994.00 | -2.07% | 365,430 |
| Aug 6, 2026 | 888.00 | 1,030.00 | 885.00 | 1,015.00 | 1,015.00 | 13.41% | 291,329 |
| Aug 5, 2026 | 879.00 | 897.00 | 860.00 | 895.00 | 895.00 | 4.07% | 78,395 |
| Aug 4, 2026 | 812.00 | 867.00 | 799.00 | 860.00 | 860.00 | 5.91% | 175,508 |
| Aug 3, 2026 | 769.00 | 825.00 | 762.00 | 812.00 | 812.00 | 6.56% | 172,213 |
| Jul 31, 2026 | 758.00 | 772.00 | 745.00 | 762.00 | 762.00 | 2.42% | 127,037 |
| Jul 30, 2026 | 770.00 | 778.00 | 740.00 | 744.00 | 744.00 | -3.38% | 81,053 |
| Jul 29, 2026 | 782.00 | 782.00 | 711.00 | 770.00 | 770.00 | -0.90% | 190,558 |
| Jul 28, 2026 | 810.00 | 810.00 | 753.00 | 777.00 | 777.00 | -3.96% | 93,688 |
| Jul 27, 2026 | 770.00 | 893.00 | 762.00 | 809.00 | 809.00 | 5.06% | 267,144 |
| Jul 24, 2026 | 781.00 | 808.00 | 760.00 | 770.00 | 770.00 | -0.52% | 111,403 |
| Jul 23, 2026 | 816.00 | 823.00 | 767.00 | 774.00 | 774.00 | -5.95% | 103,727 |
| Jul 22, 2026 | 846.00 | 854.00 | 817.00 | 823.00 | 823.00 | -2.72% | 31,698 |
| Jul 21, 2026 | 846.00 | 862.00 | 800.00 | 846.00 | 846.00 | - | 81,350 |
| Jul 20, 2026 | 875.00 | 875.00 | 830.00 | 846.00 | 846.00 | -4.30% | 26,815 |
| Jul 16, 2026 | 880.00 | 893.00 | 840.00 | 884.00 | 884.00 | -0.34% | 160,541 |
| Jul 15, 2026 | 851.00 | 893.00 | 851.00 | 887.00 | 887.00 | 4.23% | 117,395 |
| Jul 14, 2026 | 864.00 | 864.00 | 794.00 | 851.00 | 851.00 | -0.82% | 163,598 |
| Jul 13, 2026 | 899.00 | 900.00 | 838.00 | 858.00 | 858.00 | -4.56% | 120,531 |
| Jul 10, 2026 | 889.00 | 902.00 | 860.00 | 899.00 | 899.00 | 2.04% | 182,191 |
| Jul 9, 2026 | 935.00 | 935.00 | 880.00 | 881.00 | 881.00 | -5.27% | 102,770 |
| Jul 8, 2026 | 925.00 | 954.00 | 912.00 | 930.00 | 930.00 | -1.59% | 92,421 |
| Jul 7, 2026 | 981.00 | 981.00 | 888.00 | 945.00 | 945.00 | -4.55% | 210,669 |
| Jul 6, 2026 | 991.00 | 1,020.00 | 935.00 | 990.00 | 990.00 | -1.00% | 172,903 |
| Jul 3, 2026 | 997.00 | 1,010.00 | 960.00 | 1,000.00 | 1,000.00 | -0.40% | 117,034 |
| Jul 2, 2026 | 1,006.00 | 1,023.00 | 983.00 | 1,004.00 | 1,004.00 | -0.40% | 121,526 |
| Jul 1, 2026 | 1,006.00 | 1,030.00 | 976.00 | 1,008.00 | 1,008.00 | 0.20% | 136,723 |
| Jun 30, 2026 | 1,000.00 | 1,010.00 | 990.00 | 1,006.00 | 1,006.00 | 0.60% | 65,899 |
| Jun 29, 2026 | 1,001.00 | 1,032.00 | 968.00 | 1,000.00 | 1,000.00 | -1.77% | 270,871 |
| Jun 26, 2026 | 1,042.00 | 1,060.00 | 988.00 | 1,018.00 | 1,018.00 | -0.68% | 127,194 |
| Jun 25, 2026 | 1,001.00 | 1,050.00 | 995.00 | 1,025.00 | 1,025.00 | 2.40% | 122,255 |
| Jun 24, 2026 | 990.00 | 1,046.00 | 957.00 | 1,001.00 | 1,001.00 | -1.86% | 281,847 |
| Jun 23, 2026 | 1,017.00 | 1,038.00 | 996.00 | 1,020.00 | 1,020.00 | -1.26% | 233,338 |
| Jun 22, 2026 | 1,021.00 | 1,040.00 | 1,000.00 | 1,033.00 | 1,033.00 | 0.29% | 91,712 |
| Jun 19, 2026 | 1,024.00 | 1,044.00 | 961.00 | 1,030.00 | 1,030.00 | 0.59% | 148,149 |
| Jun 18, 2026 | 1,020.00 | 1,050.00 | 975.00 | 1,024.00 | 1,024.00 | 1.59% | 164,726 |
| Jun 17, 2026 | 980.00 | 1,027.00 | 979.00 | 1,008.00 | 1,008.00 | 3.92% | 182,916 |
| Jun 16, 2026 | 930.00 | 975.00 | 900.00 | 970.00 | 970.00 | 4.30% | 229,839 |
| Jun 15, 2026 | 889.00 | 991.00 | 881.00 | 930.00 | 930.00 | 4.61% | 378,466 |
| Jun 12, 2026 | 841.00 | 890.00 | 836.00 | 889.00 | 889.00 | 5.71% | 109,459 |
| Jun 11, 2026 | 880.00 | 881.00 | 814.00 | 841.00 | 841.00 | -5.82% | 190,450 |
| Jun 10, 2026 | 855.00 | 899.00 | 809.00 | 893.00 | 893.00 | 4.44% | 155,169 |
| Jun 9, 2026 | 782.00 | 855.00 | 774.00 | 855.00 | 855.00 | 9.76% | 162,020 |
| Jun 8, 2026 | 810.00 | 873.00 | 760.00 | 779.00 | 779.00 | -13.44% | 379,237 |
| Jun 5, 2026 | 940.00 | 940.00 | 770.00 | 900.00 | 900.00 | -4.26% | 855,084 |
| Jun 4, 2026 | 990.00 | 1,000.00 | 900.00 | 940.00 | 940.00 | -5.24% | 269,544 |
| Jun 2, 2026 | 899.00 | 997.00 | 776.00 | 992.00 | 992.00 | 10.34% | 923,493 |