CJ CGV Co., Ltd. (KRX:079160)
South Korea · Delayed Price · Currency is KRW 4,750.00
-55.00 (-1.14%)
Mar 27, 2026, 2:00 PM KST
CJ CGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 4,855.00 | 4,870.00 | 4,790.00 | 4,805.00 | 4,805.00 | -0.93% | 316,722 |
| Mar 25, 2026 | 4,855.00 | 4,910.00 | 4,710.00 | 4,850.00 | 4,850.00 | -2.02% | 707,404 |
| Mar 24, 2026 | 4,840.00 | 4,950.00 | 4,835.00 | 4,950.00 | 4,950.00 | 2.70% | 275,136 |
| Mar 23, 2026 | 4,950.00 | 4,955.00 | 4,790.00 | 4,820.00 | 4,820.00 | -3.31% | 422,136 |
| Mar 20, 2026 | 4,820.00 | 4,985.00 | 4,815.00 | 4,985.00 | 4,985.00 | 3.42% | 386,963 |
| Mar 19, 2026 | 4,860.00 | 4,905.00 | 4,710.00 | 4,820.00 | 4,820.00 | -2.72% | 450,782 |
| Mar 18, 2026 | 5,050.00 | 5,070.00 | 4,935.00 | 4,955.00 | 4,955.00 | -0.90% | 387,583 |
| Mar 17, 2026 | 4,900.00 | 5,050.00 | 4,900.00 | 5,000.00 | 5,000.00 | 2.15% | 353,183 |
| Mar 16, 2026 | 4,900.00 | 4,950.00 | 4,810.00 | 4,895.00 | 4,895.00 | -0.51% | 400,495 |
| Mar 13, 2026 | 4,930.00 | 4,955.00 | 4,690.00 | 4,920.00 | 4,920.00 | -0.20% | 249,033 |
| Mar 12, 2026 | 4,880.00 | 5,040.00 | 4,845.00 | 4,930.00 | 4,930.00 | 1.02% | 392,124 |
| Mar 11, 2026 | 4,725.00 | 5,040.00 | 4,715.00 | 4,880.00 | 4,880.00 | 4.61% | 676,353 |
| Mar 10, 2026 | 4,835.00 | 4,970.00 | 4,655.00 | 4,665.00 | 4,665.00 | -3.42% | 1,200,556 |
| Mar 9, 2026 | 4,890.00 | 4,890.00 | 4,700.00 | 4,830.00 | 4,830.00 | -3.98% | 871,075 |
| Mar 6, 2026 | 5,030.00 | 5,080.00 | 4,880.00 | 5,030.00 | 5,030.00 | -1.37% | 599,440 |
| Mar 5, 2026 | 5,020.00 | 5,190.00 | 5,000.00 | 5,100.00 | 5,100.00 | 5.15% | 799,581 |
| Mar 4, 2026 | 5,050.00 | 5,130.00 | 4,800.00 | 4,850.00 | 4,850.00 | -7.09% | 1,400,126 |
| Mar 3, 2026 | 5,470.00 | 5,470.00 | 5,220.00 | 5,220.00 | 5,220.00 | -5.78% | 1,023,026 |
| Feb 27, 2026 | 5,600.00 | 5,610.00 | 5,490.00 | 5,540.00 | 5,540.00 | -1.25% | 563,118 |
| Feb 26, 2026 | 5,740.00 | 5,770.00 | 5,600.00 | 5,610.00 | 5,610.00 | -2.09% | 708,918 |
| Feb 25, 2026 | 5,890.00 | 5,890.00 | 5,680.00 | 5,730.00 | 5,730.00 | -2.72% | 1,036,779 |
| Feb 24, 2026 | 5,980.00 | 5,990.00 | 5,860.00 | 5,890.00 | 5,890.00 | -1.51% | 432,340 |
| Feb 23, 2026 | 5,910.00 | 6,000.00 | 5,815.00 | 5,980.00 | 5,980.00 | 1.18% | 524,015 |
| Feb 20, 2026 | 6,000.00 | 6,070.00 | 5,890.00 | 5,910.00 | 5,910.00 | -1.17% | 604,312 |
| Feb 19, 2026 | 5,980.00 | 6,080.00 | 5,950.00 | 5,980.00 | 5,980.00 | 0.34% | 497,495 |
| Feb 13, 2026 | 6,080.00 | 6,090.00 | 5,890.00 | 5,960.00 | 5,960.00 | -2.13% | 704,355 |
| Feb 12, 2026 | 6,090.00 | 6,100.00 | 6,000.00 | 6,090.00 | 6,090.00 | - | 351,787 |
| Feb 11, 2026 | 6,090.00 | 6,170.00 | 6,060.00 | 6,090.00 | 6,090.00 | - | 426,907 |
| Feb 10, 2026 | 6,090.00 | 6,170.00 | 5,980.00 | 6,090.00 | 6,090.00 | 0.83% | 730,326 |
| Feb 9, 2026 | 5,950.00 | 6,060.00 | 5,950.00 | 6,040.00 | 6,040.00 | 1.85% | 562,532 |
| Feb 6, 2026 | 5,900.00 | 5,990.00 | 5,760.00 | 5,930.00 | 5,930.00 | -0.17% | 464,435 |
| Feb 5, 2026 | 5,840.00 | 6,080.00 | 5,800.00 | 5,940.00 | 5,940.00 | 1.54% | 887,309 |
| Feb 4, 2026 | 6,000.00 | 6,210.00 | 5,750.00 | 5,850.00 | 5,850.00 | -2.17% | 1,183,356 |
| Feb 3, 2026 | 5,990.00 | 6,080.00 | 5,900.00 | 5,980.00 | 5,980.00 | 1.70% | 380,471 |
| Feb 2, 2026 | 6,030.00 | 6,030.00 | 5,780.00 | 5,880.00 | 5,880.00 | -2.81% | 877,758 |
| Jan 30, 2026 | 6,080.00 | 6,120.00 | 5,980.00 | 6,050.00 | 6,050.00 | -0.49% | 506,459 |
| Jan 29, 2026 | 6,100.00 | 6,150.00 | 5,940.00 | 6,080.00 | 6,080.00 | -0.33% | 703,259 |
| Jan 28, 2026 | 6,080.00 | 6,130.00 | 6,010.00 | 6,100.00 | 6,100.00 | 0.33% | 415,645 |
| Jan 27, 2026 | 6,170.00 | 6,190.00 | 6,020.00 | 6,080.00 | 6,080.00 | -1.46% | 433,538 |
| Jan 26, 2026 | 6,220.00 | 6,300.00 | 6,100.00 | 6,170.00 | 6,170.00 | -0.48% | 581,751 |
| Jan 23, 2026 | 6,250.00 | 6,270.00 | 6,120.00 | 6,200.00 | 6,200.00 | 0.32% | 454,085 |
| Jan 22, 2026 | 6,150.00 | 6,330.00 | 6,000.00 | 6,180.00 | 6,180.00 | 0.65% | 534,344 |
| Jan 21, 2026 | 6,040.00 | 6,150.00 | 5,920.00 | 6,140.00 | 6,140.00 | 1.82% | 621,337 |
| Jan 20, 2026 | 5,990.00 | 6,090.00 | 5,960.00 | 6,030.00 | 6,030.00 | 0.67% | 340,603 |
| Jan 19, 2026 | 6,020.00 | 6,050.00 | 5,870.00 | 5,990.00 | 5,990.00 | -0.50% | 733,994 |
| Jan 16, 2026 | 6,100.00 | 6,200.00 | 5,980.00 | 6,020.00 | 6,020.00 | -1.47% | 535,078 |
| Jan 15, 2026 | 6,140.00 | 6,150.00 | 6,010.00 | 6,110.00 | 6,110.00 | -0.49% | 413,620 |
| Jan 14, 2026 | 6,120.00 | 6,250.00 | 6,040.00 | 6,140.00 | 6,140.00 | 0.33% | 479,530 |
| Jan 13, 2026 | 5,920.00 | 6,170.00 | 5,870.00 | 6,120.00 | 6,120.00 | 3.38% | 882,599 |
| Jan 12, 2026 | 5,830.00 | 6,050.00 | 5,810.00 | 5,920.00 | 5,920.00 | 1.72% | 491,862 |