CG Invites Co., Ltd. (KOSDAQ:083790)
South Korea · Delayed Price · Currency is KRW 1,002.00
-4.00 (-0.40%)
Jul 1, 2026, 9:19 AM KST
CG Invites Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 1,091.00 | 1,091.00 | 863.00 | 899.00 | 899.00 | -17.60% | 1,470,834 |
| May 29, 2026 | 1,115.00 | 1,120.00 | 1,050.00 | 1,091.00 | 1,091.00 | -2.15% | 119,806 |
| May 28, 2026 | 1,160.00 | 1,160.00 | 1,078.00 | 1,115.00 | 1,115.00 | -3.13% | 110,686 |
| May 27, 2026 | 1,130.00 | 1,187.00 | 1,090.00 | 1,151.00 | 1,151.00 | 1.23% | 344,903 |
| May 26, 2026 | 1,080.00 | 1,151.00 | 1,045.00 | 1,137.00 | 1,137.00 | 5.28% | 415,350 |
| May 22, 2026 | 1,098.00 | 1,123.00 | 1,051.00 | 1,080.00 | 1,080.00 | 1.12% | 170,961 |
| May 21, 2026 | 1,127.00 | 1,127.00 | 1,060.00 | 1,068.00 | 1,068.00 | -4.64% | 269,203 |
| May 20, 2026 | 1,118.00 | 1,125.00 | 1,050.00 | 1,120.00 | 1,120.00 | 0.18% | 206,778 |
| May 19, 2026 | 1,135.00 | 1,135.00 | 1,090.00 | 1,118.00 | 1,118.00 | -1.50% | 126,329 |
| May 18, 2026 | 1,129.00 | 1,139.00 | 1,064.00 | 1,135.00 | 1,135.00 | 0.53% | 142,958 |
| May 15, 2026 | 1,199.00 | 1,199.00 | 1,115.00 | 1,129.00 | 1,129.00 | -5.13% | 160,518 |
| May 14, 2026 | 1,191.00 | 1,193.00 | 1,131.00 | 1,190.00 | 1,190.00 | -0.50% | 151,357 |
| May 13, 2026 | 1,231.00 | 1,231.00 | 1,144.00 | 1,196.00 | 1,196.00 | -1.73% | 227,548 |
| May 12, 2026 | 1,148.00 | 1,240.00 | 1,070.00 | 1,217.00 | 1,217.00 | 6.29% | 547,562 |
| May 11, 2026 | 1,166.00 | 1,167.00 | 1,100.00 | 1,145.00 | 1,145.00 | -1.80% | 377,272 |
| May 8, 2026 | 1,180.00 | 1,181.00 | 1,155.00 | 1,166.00 | 1,166.00 | -0.34% | 145,169 |
| May 7, 2026 | 1,146.00 | 1,195.00 | 1,127.00 | 1,170.00 | 1,170.00 | 1.30% | 223,820 |
| May 6, 2026 | 1,210.00 | 1,225.00 | 1,144.00 | 1,155.00 | 1,155.00 | -4.55% | 456,028 |
| May 4, 2026 | 1,250.00 | 1,284.00 | 1,209.00 | 1,210.00 | 1,210.00 | -3.82% | 337,032 |
| Apr 30, 2026 | 1,270.00 | 1,270.00 | 1,241.00 | 1,258.00 | 1,258.00 | -1.02% | 173,981 |
| Apr 29, 2026 | 1,283.00 | 1,283.00 | 1,250.00 | 1,271.00 | 1,271.00 | 0.08% | 147,703 |
| Apr 28, 2026 | 1,305.00 | 1,316.00 | 1,260.00 | 1,270.00 | 1,270.00 | -3.79% | 265,766 |
| Apr 27, 2026 | 1,287.00 | 1,330.00 | 1,250.00 | 1,320.00 | 1,320.00 | 2.56% | 292,607 |
| Apr 24, 2026 | 1,288.00 | 1,288.00 | 1,245.00 | 1,287.00 | 1,287.00 | 0.94% | 315,851 |
| Apr 23, 2026 | 1,315.00 | 1,315.00 | 1,270.00 | 1,275.00 | 1,275.00 | -3.04% | 329,290 |
| 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% | 178,304 |
| Apr 17, 2026 | 1,339.00 | 1,398.00 | 1,324.00 | 1,367.00 | 1,367.00 | 1.56% | 223,333 |
| Apr 16, 2026 | 1,350.00 | 1,359.00 | 1,316.00 | 1,346.00 | 1,346.00 | 0.45% | 229,665 |