CG Invites Co., Ltd. (KOSDAQ:083790)
South Korea · Delayed Price · Currency is KRW 966.00
+9.00 (0.94%)
Sep 9, 2026, 3:30 PM KST
CG Invites Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |