CJ CGV Co., Ltd. (KRX:079160)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,995.00
+5.00 (0.10%)
At close: Oct 2, 2025

CJ CGV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20254,990.005,060.004,800.004,995.004,995.000.10%370,110
Oct 1, 20254,915.005,000.004,855.004,990.004,990.001.84%295,972
Sep 30, 20254,915.004,935.004,800.004,900.004,900.00-0.20%277,059
Sep 29, 20254,950.005,060.004,880.004,910.004,910.000.82%260,289
Sep 26, 20255,000.005,020.004,800.004,870.004,870.00-2.50%648,947
Sep 25, 20255,030.005,040.004,935.004,995.004,995.00-0.70%422,705
Sep 24, 20255,250.005,260.005,030.005,030.005,030.00-4.37%558,869
Sep 23, 20255,470.005,480.005,250.005,260.005,260.00-3.84%747,850
Sep 22, 20255,580.005,840.005,450.005,470.005,470.004.79%4,474,762
Sep 19, 20255,190.005,280.005,170.005,220.005,220.000.58%350,189
Sep 18, 20255,180.005,320.005,170.005,190.005,190.000.39%405,383
Sep 17, 20255,090.005,240.005,090.005,170.005,170.000.58%428,846
Sep 16, 20255,170.005,200.005,110.005,140.005,140.00-0.19%281,275
Sep 15, 20255,210.005,220.005,120.005,150.005,150.00-506,143
Sep 12, 20255,120.005,220.004,985.005,150.005,150.000.98%955,132
Sep 11, 20254,895.005,190.004,890.005,100.005,100.007.37%2,618,994
Sep 10, 20254,620.004,755.004,575.004,750.004,750.002.59%324,311
Sep 9, 20254,750.004,755.004,582.004,630.004,630.00-2.22%377,154
Sep 8, 20254,800.004,800.004,700.004,735.004,735.00-1.35%206,307
Sep 5, 20254,660.004,840.004,660.004,800.004,800.003.00%356,249
Sep 4, 20254,500.004,740.004,500.004,660.004,660.003.10%274,990
Sep 3, 20254,550.004,670.004,505.004,520.004,520.00-0.66%366,196
Sep 2, 20254,600.004,645.004,545.004,550.004,550.00-1.19%347,783
Sep 1, 20254,580.004,680.004,580.004,605.004,605.00-0.65%179,467
Aug 29, 20254,740.004,760.004,630.004,635.004,635.00-2.22%264,930
Aug 28, 20254,790.004,800.004,740.004,740.004,740.00-1.25%143,041
Aug 27, 20254,915.004,915.004,790.004,800.004,800.00-1.54%195,184
Aug 26, 20254,805.004,955.004,780.004,875.004,875.001.46%229,585
Aug 25, 20254,720.004,845.004,720.004,805.004,805.001.91%125,669
Aug 22, 20254,720.004,765.004,705.004,715.004,715.000.75%136,845
Aug 21, 20254,650.004,720.004,650.004,680.004,680.000.65%116,348
Aug 20, 20254,680.004,685.004,595.004,650.004,650.00-1.17%188,844
Aug 19, 20254,705.004,745.004,680.004,705.004,705.00-0.74%113,959
Aug 18, 20254,715.004,855.004,680.004,740.004,740.000.64%129,841
Aug 14, 20254,750.004,775.004,705.004,710.004,710.00-0.21%155,277
Aug 13, 20254,865.004,870.004,700.004,720.004,720.00-2.78%357,751
Aug 12, 20254,910.004,910.004,850.004,855.004,855.00-1.12%213,425
Aug 11, 20254,930.004,940.004,880.004,910.004,910.00-0.10%176,657
Aug 8, 20254,985.005,000.004,905.004,915.004,915.00-1.21%419,154
Aug 7, 20255,080.005,080.004,950.004,975.004,975.00-1.68%242,352
Aug 6, 20254,990.005,110.004,965.005,060.005,060.001.71%239,811
Aug 5, 20255,020.005,070.004,960.004,975.004,975.00-1.09%243,741
Aug 4, 20255,010.005,040.004,970.005,030.005,030.00-220,484
Aug 1, 20255,140.005,140.005,020.005,030.005,030.00-2.14%222,499
Jul 31, 20255,160.005,220.005,110.005,140.005,140.00-0.19%145,945
Jul 30, 20255,140.005,150.005,080.005,150.005,150.000.39%108,881
Jul 29, 20255,170.005,180.005,090.005,130.005,130.00-0.97%225,627
Jul 28, 20255,340.005,360.005,150.005,180.005,180.00-1.71%286,359
Jul 25, 20255,300.005,540.005,150.005,270.005,270.001.74%1,092,457
Jul 24, 20255,330.005,340.005,170.005,180.005,180.00-2.08%239,794