CJ CGV Co., Ltd. (KRX:079160)
South Korea · Delayed Price · Currency is KRW 6,180.00
+40.00 (0.65%)
At close: Jan 22, 2026
CJ CGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 6,150.00 | 6,330.00 | 6,000.00 | 6,180.00 | 6,180.00 | 0.65% | 534,182 |
| Jan 21, 2026 | 6,040.00 | 6,150.00 | 5,920.00 | 6,140.00 | 6,140.00 | 1.82% | 620,738 |
| Jan 20, 2026 | 5,990.00 | 6,090.00 | 5,960.00 | 6,030.00 | 6,030.00 | 0.67% | 340,309 |
| Jan 19, 2026 | 6,020.00 | 6,050.00 | 5,870.00 | 5,990.00 | 5,990.00 | -0.50% | 732,774 |
| Jan 16, 2026 | 6,100.00 | 6,200.00 | 5,980.00 | 6,020.00 | 6,020.00 | -1.47% | 533,220 |
| Jan 15, 2026 | 6,140.00 | 6,150.00 | 6,010.00 | 6,110.00 | 6,110.00 | -0.49% | 413,485 |
| Jan 14, 2026 | 6,120.00 | 6,250.00 | 6,040.00 | 6,140.00 | 6,140.00 | 0.33% | 479,154 |
| Jan 13, 2026 | 5,920.00 | 6,170.00 | 5,870.00 | 6,120.00 | 6,120.00 | 3.38% | 881,130 |
| Jan 12, 2026 | 5,830.00 | 6,050.00 | 5,810.00 | 5,920.00 | 5,920.00 | 1.72% | 491,300 |
| Jan 9, 2026 | 5,850.00 | 5,900.00 | 5,740.00 | 5,820.00 | 5,820.00 | - | 259,975 |
| Jan 8, 2026 | 5,780.00 | 5,890.00 | 5,690.00 | 5,820.00 | 5,820.00 | 0.69% | 296,756 |
| Jan 7, 2026 | 5,730.00 | 5,820.00 | 5,620.00 | 5,780.00 | 5,780.00 | 0.35% | 476,664 |
| Jan 6, 2026 | 5,810.00 | 5,890.00 | 5,740.00 | 5,760.00 | 5,760.00 | -0.86% | 300,400 |
| Jan 5, 2026 | 5,830.00 | 5,930.00 | 5,770.00 | 5,810.00 | 5,810.00 | -0.17% | 419,008 |
| Jan 2, 2026 | 5,960.00 | 6,000.00 | 5,800.00 | 5,820.00 | 5,820.00 | -2.18% | 448,103 |
| Dec 30, 2025 | 5,940.00 | 6,000.00 | 5,780.00 | 5,950.00 | 5,950.00 | -0.83% | 293,897 |
| Dec 29, 2025 | 5,990.00 | 6,050.00 | 5,950.00 | 6,000.00 | 6,000.00 | 0.17% | 417,804 |
| Dec 26, 2025 | 6,020.00 | 6,190.00 | 5,950.00 | 5,990.00 | 5,990.00 | -0.50% | 445,819 |
| Dec 24, 2025 | 6,030.00 | 6,060.00 | 5,990.00 | 6,020.00 | 6,020.00 | -0.17% | 206,962 |
| Dec 23, 2025 | 6,100.00 | 6,180.00 | 5,990.00 | 6,030.00 | 6,030.00 | -0.66% | 482,613 |
| Dec 22, 2025 | 6,020.00 | 6,100.00 | 5,910.00 | 6,070.00 | 6,070.00 | -0.49% | 302,052 |
| Dec 19, 2025 | 5,990.00 | 6,190.00 | 5,990.00 | 6,100.00 | 6,100.00 | 1.84% | 470,022 |
| Dec 18, 2025 | 5,960.00 | 6,040.00 | 5,830.00 | 5,990.00 | 5,990.00 | 0.50% | 340,204 |
| Dec 17, 2025 | 6,050.00 | 6,130.00 | 5,900.00 | 5,960.00 | 5,960.00 | -1.49% | 619,391 |
| Dec 16, 2025 | 6,110.00 | 6,160.00 | 6,000.00 | 6,050.00 | 6,050.00 | -1.14% | 556,106 |
| Dec 15, 2025 | 6,250.00 | 6,250.00 | 5,980.00 | 6,120.00 | 6,120.00 | -2.08% | 667,545 |
| Dec 12, 2025 | 6,150.00 | 6,270.00 | 6,080.00 | 6,250.00 | 6,250.00 | 1.96% | 769,194 |
| Dec 11, 2025 | 5,770.00 | 6,240.00 | 5,770.00 | 6,130.00 | 6,130.00 | 6.98% | 1,470,033 |
| Dec 10, 2025 | 5,700.00 | 5,820.00 | 5,670.00 | 5,730.00 | 5,730.00 | 0.70% | 555,250 |
| Dec 9, 2025 | 5,550.00 | 5,710.00 | 5,540.00 | 5,690.00 | 5,690.00 | 1.97% | 383,545 |
| Dec 8, 2025 | 5,560.00 | 5,630.00 | 5,480.00 | 5,580.00 | 5,580.00 | 1.27% | 528,619 |
| Dec 5, 2025 | 5,540.00 | 5,610.00 | 5,420.00 | 5,510.00 | 5,510.00 | -0.54% | 678,223 |
| Dec 4, 2025 | 5,670.00 | 5,700.00 | 5,490.00 | 5,540.00 | 5,540.00 | -2.98% | 1,097,445 |
| Dec 3, 2025 | 6,600.00 | 6,600.00 | 5,700.00 | 5,710.00 | 5,710.00 | -13.09% | 3,482,197 |
| Dec 2, 2025 | 6,040.00 | 6,660.00 | 6,010.00 | 6,570.00 | 6,570.00 | 8.96% | 3,285,619 |
| Dec 1, 2025 | 5,740.00 | 6,070.00 | 5,740.00 | 6,030.00 | 6,030.00 | 5.42% | 1,886,067 |
| Nov 28, 2025 | 5,640.00 | 5,740.00 | 5,570.00 | 5,720.00 | 5,720.00 | 0.88% | 409,105 |
| Nov 27, 2025 | 5,610.00 | 5,730.00 | 5,590.00 | 5,670.00 | 5,670.00 | 1.07% | 756,344 |
| Nov 26, 2025 | 5,550.00 | 5,650.00 | 5,480.00 | 5,610.00 | 5,610.00 | 1.26% | 475,652 |
| Nov 25, 2025 | 5,570.00 | 5,670.00 | 5,500.00 | 5,540.00 | 5,540.00 | -0.18% | 437,610 |
| Nov 24, 2025 | 5,620.00 | 5,830.00 | 5,480.00 | 5,550.00 | 5,550.00 | -1.25% | 895,477 |
| Nov 21, 2025 | 5,600.00 | 5,690.00 | 5,470.00 | 5,620.00 | 5,620.00 | 0.36% | 747,967 |
| Nov 20, 2025 | 5,520.00 | 5,600.00 | 5,420.00 | 5,600.00 | 5,600.00 | 1.45% | 737,505 |
| Nov 19, 2025 | 5,350.00 | 5,590.00 | 5,300.00 | 5,520.00 | 5,520.00 | 3.37% | 858,001 |
| Nov 18, 2025 | 5,410.00 | 5,500.00 | 5,330.00 | 5,340.00 | 5,340.00 | -1.29% | 611,307 |
| Nov 17, 2025 | 5,240.00 | 5,460.00 | 5,220.00 | 5,410.00 | 5,410.00 | 3.44% | 910,791 |
| Nov 14, 2025 | 5,030.00 | 5,350.00 | 5,020.00 | 5,230.00 | 5,230.00 | 3.98% | 1,134,370 |
| Nov 13, 2025 | 4,985.00 | 5,100.00 | 4,965.00 | 5,030.00 | 5,030.00 | 0.90% | 305,361 |
| Nov 12, 2025 | 4,935.00 | 4,995.00 | 4,905.00 | 4,985.00 | 4,985.00 | 0.91% | 151,096 |
| Nov 11, 2025 | 5,000.00 | 5,060.00 | 4,915.00 | 4,940.00 | 4,940.00 | -1.20% | 205,562 |