CG Invites Co., Ltd. (KOSDAQ:083790)
South Korea · Delayed Price · Currency is KRW 930.00
-15.00 (-1.59%)
Oct 2, 2026, 3:30 PM KST
CG Invites Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |