CG Invites Co., Ltd. (KOSDAQ:083790)
South Korea · Delayed Price · Currency is KRW 1,120.00
+2.00 (0.18%)
May 20, 2026, 3:30 PM KST
CG Invites Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1,118.00 | 1,125.00 | 1,050.00 | 1,120.00 | 1,120.00 | 0.18% | 205,778 |
| 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 |
| Apr 15, 2026 | 1,350.00 | 1,370.00 | 1,313.00 | 1,340.00 | 1,340.00 | -0.67% | 179,527 |
| Apr 14, 2026 | 1,342.00 | 1,349.00 | 1,317.00 | 1,349.00 | 1,349.00 | 0.67% | 99,204 |
| Apr 13, 2026 | 1,304.00 | 1,341.00 | 1,260.00 | 1,340.00 | 1,340.00 | 2.76% | 214,817 |
| 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% | 605,742 |
| Apr 7, 2026 | 1,329.00 | 1,329.00 | 1,270.00 | 1,324.00 | 1,324.00 | 0.08% | 235,648 |
| 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% | 304,801 |
| Apr 2, 2026 | 1,528.00 | 1,546.00 | 1,433.00 | 1,465.00 | 1,465.00 | -4.06% | 198,737 |
| Apr 1, 2026 | 1,519.00 | 1,565.00 | 1,495.00 | 1,527.00 | 1,527.00 | 2.97% | 158,972 |
| Mar 31, 2026 | 1,636.00 | 1,636.00 | 1,473.00 | 1,483.00 | 1,483.00 | -9.41% | 401,473 |
| Mar 30, 2026 | 1,529.00 | 1,667.00 | 1,487.00 | 1,637.00 | 1,637.00 | 6.44% | 492,388 |
| Mar 27, 2026 | 1,582.00 | 1,582.00 | 1,495.00 | 1,538.00 | 1,538.00 | -2.97% | 131,997 |
| Mar 26, 2026 | 1,580.00 | 1,589.00 | 1,495.00 | 1,585.00 | 1,585.00 | 0.32% | 189,248 |
| Mar 25, 2026 | 1,500.00 | 1,591.00 | 1,455.00 | 1,580.00 | 1,580.00 | 5.33% | 286,507 |
| 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% | 220,764 |
| Mar 20, 2026 | 1,519.00 | 1,580.00 | 1,489.00 | 1,566.00 | 1,566.00 | 3.09% | 196,049 |
| Mar 19, 2026 | 1,500.00 | 1,530.00 | 1,445.00 | 1,519.00 | 1,519.00 | -0.72% | 172,007 |
| Mar 18, 2026 | 1,445.00 | 1,530.00 | 1,398.00 | 1,530.00 | 1,530.00 | 8.90% | 319,048 |
| 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% | 197,549 |
| 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% | 273,063 |