CJ CGV Co., Ltd. (KRX:079160)
South Korea · Delayed Price · Currency is KRW 4,615.00
-120.00 (-2.53%)
At close: Sep 9, 2025
CJ CGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 4,800.00 | 4,800.00 | 4,700.00 | 4,735.00 | 4,735.00 | -1.35% | 202,439 |
| Sep 5, 2025 | 4,660.00 | 4,840.00 | 4,660.00 | 4,800.00 | 4,800.00 | 3.00% | 356,249 |
| Sep 4, 2025 | 4,500.00 | 4,740.00 | 4,500.00 | 4,660.00 | 4,660.00 | 3.10% | 274,990 |
| Sep 3, 2025 | 4,550.00 | 4,670.00 | 4,505.00 | 4,520.00 | 4,520.00 | -0.66% | 366,196 |
| Sep 2, 2025 | 4,600.00 | 4,645.00 | 4,545.00 | 4,550.00 | 4,550.00 | -1.19% | 347,783 |
| Sep 1, 2025 | 4,580.00 | 4,680.00 | 4,580.00 | 4,605.00 | 4,605.00 | -0.65% | 179,467 |
| Aug 29, 2025 | 4,740.00 | 4,760.00 | 4,630.00 | 4,635.00 | 4,635.00 | -2.22% | 264,930 |
| Aug 28, 2025 | 4,790.00 | 4,800.00 | 4,740.00 | 4,740.00 | 4,740.00 | -1.25% | 143,041 |
| Aug 27, 2025 | 4,915.00 | 4,915.00 | 4,790.00 | 4,800.00 | 4,800.00 | -1.54% | 195,184 |
| Aug 26, 2025 | 4,805.00 | 4,955.00 | 4,780.00 | 4,875.00 | 4,875.00 | 1.46% | 229,585 |
| Aug 25, 2025 | 4,720.00 | 4,845.00 | 4,720.00 | 4,805.00 | 4,805.00 | 1.91% | 125,669 |
| Aug 22, 2025 | 4,720.00 | 4,765.00 | 4,705.00 | 4,715.00 | 4,715.00 | 0.75% | 136,845 |
| Aug 21, 2025 | 4,650.00 | 4,720.00 | 4,650.00 | 4,680.00 | 4,680.00 | 0.65% | 116,348 |
| Aug 20, 2025 | 4,680.00 | 4,685.00 | 4,595.00 | 4,650.00 | 4,650.00 | -1.17% | 188,844 |
| Aug 19, 2025 | 4,705.00 | 4,745.00 | 4,680.00 | 4,705.00 | 4,705.00 | -0.74% | 113,959 |
| Aug 18, 2025 | 4,715.00 | 4,855.00 | 4,680.00 | 4,740.00 | 4,740.00 | 0.64% | 129,841 |
| Aug 14, 2025 | 4,750.00 | 4,775.00 | 4,705.00 | 4,710.00 | 4,710.00 | -0.21% | 155,277 |
| Aug 13, 2025 | 4,865.00 | 4,870.00 | 4,700.00 | 4,720.00 | 4,720.00 | -2.78% | 357,751 |
| Aug 12, 2025 | 4,910.00 | 4,910.00 | 4,850.00 | 4,855.00 | 4,855.00 | -1.12% | 213,425 |
| Aug 11, 2025 | 4,930.00 | 4,940.00 | 4,880.00 | 4,910.00 | 4,910.00 | -0.10% | 176,657 |
| Aug 8, 2025 | 4,985.00 | 5,000.00 | 4,905.00 | 4,915.00 | 4,915.00 | -1.21% | 419,154 |
| Aug 7, 2025 | 5,080.00 | 5,080.00 | 4,950.00 | 4,975.00 | 4,975.00 | -1.68% | 242,352 |
| Aug 6, 2025 | 4,990.00 | 5,110.00 | 4,965.00 | 5,060.00 | 5,060.00 | 1.71% | 239,811 |
| 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 |