CJ CGV Co., Ltd. (KRX:079160)
South Korea · Delayed Price · Currency is KRW 5,920.00
-80.00 (-1.33%)
Last updated: Dec 30, 2025, 10:42 AM KST
CJ CGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 4,825.00 | 5,030.00 | 4,820.00 | 5,000.00 | 5,000.00 | 3.84% | 384,345 |
| Nov 7, 2025 | 4,915.00 | 4,915.00 | 4,760.00 | 4,815.00 | 4,815.00 | -0.72% | 336,041 |
| Nov 6, 2025 | 4,865.00 | 4,915.00 | 4,825.00 | 4,850.00 | 4,850.00 | -0.31% | 226,531 |
| Nov 5, 2025 | 4,855.00 | 4,915.00 | 4,740.00 | 4,865.00 | 4,865.00 | 0.21% | 457,726 |
| Nov 4, 2025 | 4,910.00 | 4,920.00 | 4,850.00 | 4,855.00 | 4,855.00 | -1.12% | 407,572 |
| Nov 3, 2025 | 4,995.00 | 5,030.00 | 4,900.00 | 4,910.00 | 4,910.00 | -1.70% | 541,291 |
| Oct 31, 2025 | 4,995.00 | 5,040.00 | 4,965.00 | 4,995.00 | 4,995.00 | - | 277,396 |
| Oct 30, 2025 | 5,040.00 | 5,100.00 | 4,950.00 | 4,995.00 | 4,995.00 | -0.89% | 488,938 |
| Oct 29, 2025 | 5,090.00 | 5,130.00 | 5,030.00 | 5,040.00 | 5,040.00 | -1.75% | 404,806 |
| Oct 28, 2025 | 5,130.00 | 5,190.00 | 5,100.00 | 5,130.00 | 5,130.00 | - | 221,504 |
| Oct 27, 2025 | 5,040.00 | 5,160.00 | 5,040.00 | 5,130.00 | 5,130.00 | 0.98% | 265,642 |
| Oct 24, 2025 | 5,070.00 | 5,120.00 | 5,050.00 | 5,080.00 | 5,080.00 | -0.39% | 193,250 |
| Oct 23, 2025 | 5,110.00 | 5,190.00 | 5,050.00 | 5,100.00 | 5,100.00 | -0.20% | 220,468 |
| Oct 22, 2025 | 5,070.00 | 5,110.00 | 5,030.00 | 5,110.00 | 5,110.00 | 0.79% | 192,423 |
| Oct 21, 2025 | 5,130.00 | 5,130.00 | 5,000.00 | 5,070.00 | 5,070.00 | -1.17% | 323,549 |