CJ CGV Co., Ltd. (KRX:079160)
South Korea · Delayed Price · Currency is KRW 5,030.00
-110.00 (-2.14%)
At close: Aug 1, 2025, 3:30 PM KST
Theseus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 5,020.00 | 5,070.00 | 4,960.00 | 4,975.00 | 4,975.00 | -1.09% | 243,741 |
| Aug 4, 2025 | 5,010.00 | 5,040.00 | 4,970.00 | 5,030.00 | 5,030.00 | - | 220,484 |
| Aug 1, 2025 | 5,140.00 | 5,140.00 | 5,020.00 | 5,030.00 | 5,030.00 | -2.14% | 222,499 |
| Jul 31, 2025 | 5,160.00 | 5,220.00 | 5,110.00 | 5,140.00 | 5,140.00 | -0.19% | 145,945 |
| Jul 30, 2025 | 5,140.00 | 5,150.00 | 5,080.00 | 5,150.00 | 5,150.00 | 0.39% | 108,881 |
| Jul 29, 2025 | 5,170.00 | 5,180.00 | 5,090.00 | 5,130.00 | 5,130.00 | -0.97% | 225,627 |
| Jul 28, 2025 | 5,340.00 | 5,360.00 | 5,150.00 | 5,180.00 | 5,180.00 | -1.71% | 286,359 |
| Jul 25, 2025 | 5,300.00 | 5,540.00 | 5,150.00 | 5,270.00 | 5,270.00 | 1.74% | 1,092,457 |
| Jul 24, 2025 | 5,330.00 | 5,340.00 | 5,170.00 | 5,180.00 | 5,180.00 | -2.08% | 239,794 |
| Jul 23, 2025 | 5,300.00 | 5,380.00 | 5,030.00 | 5,290.00 | 5,290.00 | 3.32% | 755,741 |
| Jul 22, 2025 | 5,170.00 | 5,170.00 | 5,010.00 | 5,120.00 | 5,120.00 | -0.39% | 230,210 |
| Jul 21, 2025 | 5,180.00 | 5,210.00 | 5,110.00 | 5,140.00 | 5,140.00 | -0.96% | 141,352 |
| Jul 18, 2025 | 5,220.00 | 5,270.00 | 5,120.00 | 5,190.00 | 5,190.00 | - | 118,473 |
| Jul 17, 2025 | 5,190.00 | 5,250.00 | 5,130.00 | 5,190.00 | 5,190.00 | 1.17% | 164,628 |
| Jul 16, 2025 | 5,270.00 | 5,270.00 | 5,070.00 | 5,130.00 | 5,130.00 | -2.29% | 287,788 |
| Jul 15, 2025 | 5,380.00 | 5,380.00 | 5,200.00 | 5,250.00 | 5,250.00 | -1.69% | 167,171 |
| Jul 14, 2025 | 5,280.00 | 5,380.00 | 5,250.00 | 5,340.00 | 5,340.00 | 1.52% | 139,014 |
| Jul 11, 2025 | 5,400.00 | 5,440.00 | 5,250.00 | 5,260.00 | 5,260.00 | -2.77% | 212,110 |
| Jul 10, 2025 | 5,410.00 | 5,450.00 | 5,370.00 | 5,410.00 | 5,410.00 | -0.92% | 180,284 |
| Jul 9, 2025 | 5,410.00 | 5,480.00 | 5,350.00 | 5,460.00 | 5,460.00 | 1.11% | 373,937 |
| Jul 8, 2025 | 5,350.00 | 5,460.00 | 5,310.00 | 5,400.00 | 5,400.00 | 1.50% | 403,505 |
| Jul 7, 2025 | 5,200.00 | 5,340.00 | 5,200.00 | 5,320.00 | 5,320.00 | 2.50% | 269,426 |
| Jul 4, 2025 | 5,240.00 | 5,320.00 | 5,150.00 | 5,190.00 | 5,190.00 | -0.95% | 235,016 |
| Jul 3, 2025 | 5,180.00 | 5,240.00 | 5,100.00 | 5,240.00 | 5,240.00 | 2.75% | 174,140 |
| Jul 2, 2025 | 5,230.00 | 5,230.00 | 5,050.00 | 5,100.00 | 5,100.00 | -2.67% | 178,217 |
| Jul 1, 2025 | 5,090.00 | 5,320.00 | 5,080.00 | 5,240.00 | 5,240.00 | 3.35% | 344,380 |
| Jun 30, 2025 | 5,000.00 | 5,080.00 | 5,000.00 | 5,070.00 | 5,070.00 | 1.40% | 146,885 |
| Jun 27, 2025 | 5,090.00 | 5,100.00 | 4,965.00 | 5,000.00 | 5,000.00 | -1.57% | 235,164 |
| Jun 26, 2025 | 5,170.00 | 5,170.00 | 5,000.00 | 5,080.00 | 5,080.00 | -1.74% | 210,324 |
| Jun 25, 2025 | 5,200.00 | 5,230.00 | 5,100.00 | 5,170.00 | 5,170.00 | - | 211,034 |
| Jun 24, 2025 | 5,150.00 | 5,270.00 | 5,130.00 | 5,170.00 | 5,170.00 | 0.78% | 273,341 |
| Jun 23, 2025 | 5,240.00 | 5,240.00 | 5,030.00 | 5,130.00 | 5,130.00 | -3.57% | 389,951 |
| Jun 20, 2025 | 5,430.00 | 5,580.00 | 5,220.00 | 5,320.00 | 5,320.00 | 10.95% | 2,493,733 |
| Jun 19, 2025 | 4,795.00 | 4,890.00 | 4,730.00 | 4,795.00 | 4,795.00 | 0.84% | 148,927 |
| Jun 18, 2025 | 4,695.00 | 4,900.00 | 4,655.00 | 4,755.00 | 4,755.00 | - | 310,800 |
| Jun 17, 2025 | 4,830.00 | 4,850.00 | 4,725.00 | 4,755.00 | 4,755.00 | -1.45% | 326,350 |
| Jun 16, 2025 | 5,090.00 | 5,170.00 | 4,820.00 | 4,825.00 | 4,825.00 | -7.39% | 664,680 |
| Jun 13, 2025 | 5,330.00 | 5,360.00 | 5,120.00 | 5,210.00 | 5,210.00 | -2.25% | 235,885 |
| Jun 12, 2025 | 5,440.00 | 5,450.00 | 5,300.00 | 5,330.00 | 5,330.00 | -2.02% | 221,201 |
| Jun 11, 2025 | 5,400.00 | 5,450.00 | 5,340.00 | 5,440.00 | 5,440.00 | 1.12% | 195,086 |
| Jun 10, 2025 | 5,400.00 | 5,470.00 | 5,270.00 | 5,380.00 | 5,380.00 | - | 249,195 |
| Jun 9, 2025 | 5,400.00 | 5,560.00 | 5,300.00 | 5,380.00 | 5,380.00 | 2.48% | 727,965 |
| Jun 5, 2025 | 5,060.00 | 5,320.00 | 5,000.00 | 5,250.00 | 5,250.00 | 6.82% | 816,596 |
| Jun 4, 2025 | 4,700.00 | 4,995.00 | 4,700.00 | 4,915.00 | 4,915.00 | 5.13% | 366,735 |
| Jun 2, 2025 | 4,740.00 | 4,760.00 | 4,665.00 | 4,675.00 | 4,675.00 | -1.58% | 116,570 |
| May 30, 2025 | 4,700.00 | 4,840.00 | 4,675.00 | 4,750.00 | 4,750.00 | 0.53% | 223,439 |
| May 29, 2025 | 4,600.00 | 4,725.00 | 4,565.00 | 4,725.00 | 4,725.00 | 3.05% | 165,974 |
| May 28, 2025 | 4,560.00 | 4,630.00 | 4,545.00 | 4,585.00 | 4,585.00 | 0.55% | 104,760 |
| May 27, 2025 | 4,580.00 | 4,600.00 | 4,505.00 | 4,560.00 | 4,560.00 | 0.11% | 105,755 |
| May 26, 2025 | 4,595.00 | 4,595.00 | 4,525.00 | 4,555.00 | 4,555.00 | -0.98% | 183,508 |