CG Invites Co., Ltd. (KOSDAQ:083790)
South Korea · Delayed Price · Currency is KRW 871.00
-17.00 (-1.91%)
Oct 23, 2026, 3:30 PM KST
CG Invites Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 892.00 | 892.00 | 857.00 | 871.00 | 871.00 | -1.91% | 114,580 |
| Oct 22, 2026 | 901.00 | 903.00 | 875.00 | 888.00 | 888.00 | -1.22% | 44,093 |
| Oct 21, 2026 | 904.00 | 912.00 | 880.00 | 899.00 | 899.00 | -0.88% | 23,491 |
| Oct 20, 2026 | 910.00 | 913.00 | 878.00 | 907.00 | 907.00 | -0.33% | 39,399 |
| Oct 19, 2026 | 909.00 | 910.00 | 884.00 | 910.00 | 910.00 | 0.89% | 50,375 |
| Oct 16, 2026 | 873.00 | 912.00 | 870.00 | 902.00 | 902.00 | 3.32% | 66,373 |
| Oct 15, 2026 | 887.00 | 888.00 | 864.00 | 873.00 | 873.00 | -1.58% | 106,654 |
| Oct 14, 2026 | 840.00 | 906.00 | 840.00 | 887.00 | 887.00 | 1.14% | 44,558 |
| Oct 13, 2026 | 905.00 | 910.00 | 850.00 | 877.00 | 877.00 | -2.88% | 96,420 |
| Oct 12, 2026 | 935.00 | 935.00 | 902.00 | 903.00 | 903.00 | -2.90% | 50,277 |
| Oct 8, 2026 | 900.00 | 935.00 | 894.00 | 930.00 | 930.00 | 2.31% | 118,051 |
| Oct 7, 2026 | 947.00 | 947.00 | 909.00 | 909.00 | 909.00 | -1.84% | 73,694 |
| Oct 6, 2026 | 933.00 | 954.00 | 913.00 | 926.00 | 926.00 | -0.43% | 124,051 |
| Oct 2, 2026 | 950.00 | 950.00 | 900.00 | 930.00 | 930.00 | -1.59% | 69,004 |
| Oct 1, 2026 | 964.00 | 964.00 | 910.00 | 945.00 | 945.00 | -0.53% | 69,076 |
| Sep 30, 2026 | 996.00 | 996.00 | 930.00 | 950.00 | 950.00 | -4.81% | 149,720 |
| Sep 29, 2026 | 953.00 | 1,013.00 | 939.00 | 998.00 | 998.00 | 0.10% | 143,626 |
| Sep 28, 2026 | 993.00 | 1,000.00 | 960.00 | 997.00 | 997.00 | 3.32% | 181,465 |
| Sep 23, 2026 | 968.00 | 968.00 | 939.00 | 965.00 | 965.00 | 1.69% | 58,450 |
| Sep 22, 2026 | 978.00 | 978.00 | 949.00 | 949.00 | 949.00 | -2.57% | 85,043 |
| Sep 21, 2026 | 998.00 | 1,000.00 | 948.00 | 974.00 | 974.00 | -2.60% | 114,240 |
| Sep 18, 2026 | 980.00 | 1,003.00 | 954.00 | 1,000.00 | 1,000.00 | 1.94% | 127,607 |
| Sep 17, 2026 | 965.00 | 984.00 | 960.00 | 981.00 | 981.00 | 1.87% | 108,220 |
| Sep 16, 2026 | 943.00 | 969.00 | 920.00 | 963.00 | 963.00 | 1.58% | 76,928 |
| Sep 15, 2026 | 968.00 | 969.00 | 920.00 | 948.00 | 948.00 | -2.17% | 87,433 |
| Sep 14, 2026 | 980.00 | 995.00 | 931.00 | 969.00 | 969.00 | 1.68% | 97,927 |
| Sep 11, 2026 | 1,000.00 | 1,000.00 | 936.00 | 953.00 | 953.00 | -4.70% | 296,376 |
| Sep 10, 2026 | 962.00 | 1,005.00 | 949.00 | 1,000.00 | 1,000.00 | 3.52% | 556,745 |
| Sep 9, 2026 | 956.00 | 985.00 | 914.00 | 966.00 | 966.00 | 0.94% | 222,573 |
| Sep 8, 2026 | 939.00 | 967.00 | 901.00 | 957.00 | 957.00 | 3.46% | 98,997 |
| Sep 7, 2026 | 910.00 | 963.00 | 890.00 | 925.00 | 925.00 | 4.17% | 260,201 |
| Sep 4, 2026 | 855.00 | 900.00 | 826.00 | 888.00 | 888.00 | 5.34% | 135,742 |
| Sep 3, 2026 | 861.00 | 861.00 | 827.00 | 843.00 | 843.00 | 0.12% | 48,189 |
| Sep 2, 2026 | 849.00 | 850.00 | 830.00 | 842.00 | 842.00 | -0.82% | 22,175 |
| Sep 1, 2026 | 875.00 | 875.00 | 824.00 | 849.00 | 849.00 | -1.96% | 101,338 |
| Aug 31, 2026 | 905.00 | 910.00 | 850.00 | 866.00 | 866.00 | -6.78% | 127,207 |
| Aug 28, 2026 | 1,010.00 | 1,010.00 | 901.00 | 929.00 | 929.00 | -6.91% | 244,753 |
| Aug 27, 2026 | 938.00 | 1,000.00 | 920.00 | 998.00 | 998.00 | 6.40% | 461,840 |
| Aug 26, 2026 | 910.00 | 939.00 | 886.00 | 938.00 | 938.00 | 5.99% | 186,009 |
| Aug 25, 2026 | 828.00 | 888.00 | 828.00 | 885.00 | 885.00 | 3.27% | 74,161 |
| Aug 24, 2026 | 800.00 | 858.00 | 785.00 | 857.00 | 857.00 | 7.12% | 136,264 |
| Aug 21, 2026 | 850.00 | 850.00 | 715.00 | 800.00 | 800.00 | -5.33% | 512,951 |
| Aug 20, 2026 | 984.00 | 984.00 | 757.00 | 845.00 | 845.00 | 11.04% | 539,886 |
| Aug 19, 2026 | 795.00 | 800.00 | 739.00 | 761.00 | 761.00 | -4.28% | 170,840 |
| Aug 18, 2026 | 846.00 | 859.00 | 769.00 | 795.00 | 795.00 | -4.79% | 205,642 |
| Aug 14, 2026 | 889.00 | 889.00 | 834.00 | 835.00 | 835.00 | -3.36% | 89,380 |
| Aug 13, 2026 | 882.00 | 900.00 | 851.00 | 864.00 | 864.00 | -2.92% | 72,543 |
| Aug 12, 2026 | 900.00 | 939.00 | 855.00 | 890.00 | 890.00 | -1.11% | 127,194 |
| 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 |