CJ CGV Co., Ltd. (KRX:079160)
South Korea · Delayed Price · Currency is KRW 4,660.00
-90.00 (-1.89%)
Last updated: May 26, 2026, 2:28 PM KST
CJ CGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 4,760.00 | 4,780.00 | 4,590.00 | 4,660.00 | 4,660.00 | -1.89% | 750,792 |
| May 22, 2026 | 4,745.00 | 4,865.00 | 4,740.00 | 4,750.00 | 4,750.00 | 0.21% | 462,034 |
| May 21, 2026 | 4,740.00 | 4,820.00 | 4,735.00 | 4,740.00 | 4,740.00 | 0.42% | 271,890 |
| May 20, 2026 | 4,900.00 | 4,900.00 | 4,690.00 | 4,720.00 | 4,720.00 | -2.88% | 711,215 |
| May 19, 2026 | 4,915.00 | 5,120.00 | 4,845.00 | 4,860.00 | 4,860.00 | -1.12% | 542,854 |
| May 18, 2026 | 4,900.00 | 5,000.00 | 4,770.00 | 4,915.00 | 4,915.00 | 0.31% | 434,887 |
| May 15, 2026 | 4,970.00 | 5,040.00 | 4,825.00 | 4,900.00 | 4,900.00 | -1.41% | 619,046 |
| May 14, 2026 | 4,870.00 | 4,985.00 | 4,865.00 | 4,970.00 | 4,970.00 | 1.95% | 371,795 |
| May 13, 2026 | 4,865.00 | 4,985.00 | 4,855.00 | 4,875.00 | 4,875.00 | -3.27% | 541,988 |
| May 12, 2026 | 4,865.00 | 5,170.00 | 4,825.00 | 5,040.00 | 5,040.00 | 3.70% | 1,277,936 |
| May 11, 2026 | 4,990.00 | 5,030.00 | 4,840.00 | 4,860.00 | 4,860.00 | -2.61% | 807,636 |
| May 8, 2026 | 4,815.00 | 5,050.00 | 4,770.00 | 4,990.00 | 4,990.00 | 3.63% | 701,748 |
| May 7, 2026 | 4,780.00 | 4,910.00 | 4,780.00 | 4,815.00 | 4,815.00 | 0.73% | 420,719 |
| May 6, 2026 | 4,965.00 | 4,965.00 | 4,770.00 | 4,780.00 | 4,780.00 | -3.73% | 725,406 |
| May 4, 2026 | 4,945.00 | 5,060.00 | 4,945.00 | 4,965.00 | 4,965.00 | 0.61% | 501,573 |
| Apr 30, 2026 | 4,885.00 | 5,000.00 | 4,840.00 | 4,935.00 | 4,935.00 | 1.02% | 318,428 |
| Apr 29, 2026 | 4,895.00 | 4,910.00 | 4,850.00 | 4,885.00 | 4,885.00 | -0.20% | 225,673 |
| Apr 28, 2026 | 4,980.00 | 5,010.00 | 4,880.00 | 4,895.00 | 4,895.00 | -0.91% | 235,035 |
| Apr 27, 2026 | 4,955.00 | 4,985.00 | 4,900.00 | 4,940.00 | 4,940.00 | -0.30% | 383,291 |
| Apr 24, 2026 | 4,875.00 | 5,000.00 | 4,875.00 | 4,955.00 | 4,955.00 | 1.64% | 296,628 |
| Apr 23, 2026 | 4,900.00 | 4,945.00 | 4,845.00 | 4,875.00 | 4,875.00 | -0.51% | 341,112 |
| Apr 22, 2026 | 4,915.00 | 4,950.00 | 4,850.00 | 4,900.00 | 4,900.00 | -0.20% | 210,416 |
| Apr 21, 2026 | 4,870.00 | 5,030.00 | 4,870.00 | 4,910.00 | 4,910.00 | 0.82% | 516,370 |
| Apr 20, 2026 | 4,855.00 | 4,895.00 | 4,805.00 | 4,870.00 | 4,870.00 | 0.31% | 280,900 |
| Apr 17, 2026 | 4,875.00 | 4,885.00 | 4,815.00 | 4,855.00 | 4,855.00 | -0.41% | 338,742 |
| Apr 16, 2026 | 4,750.00 | 4,900.00 | 4,750.00 | 4,875.00 | 4,875.00 | 2.63% | 355,576 |
| Apr 15, 2026 | 4,740.00 | 4,780.00 | 4,700.00 | 4,750.00 | 4,750.00 | 0.42% | 332,876 |
| Apr 14, 2026 | 4,805.00 | 4,865.00 | 4,710.00 | 4,730.00 | 4,730.00 | -1.46% | 392,650 |
| Apr 13, 2026 | 4,725.00 | 4,855.00 | 4,660.00 | 4,800.00 | 4,800.00 | 1.48% | 320,117 |
| Apr 10, 2026 | 4,690.00 | 4,740.00 | 4,660.00 | 4,730.00 | 4,730.00 | 1.39% | 270,373 |
| Apr 9, 2026 | 4,750.00 | 4,750.00 | 4,640.00 | 4,665.00 | 4,665.00 | -2.00% | 241,066 |
| Apr 8, 2026 | 4,680.00 | 4,760.00 | 4,670.00 | 4,760.00 | 4,760.00 | 3.25% | 381,550 |
| Apr 7, 2026 | 4,700.00 | 4,730.00 | 4,600.00 | 4,610.00 | 4,610.00 | -1.07% | 292,388 |
| Apr 6, 2026 | 4,680.00 | 4,750.00 | 4,655.00 | 4,660.00 | 4,660.00 | -0.32% | 213,027 |
| Apr 3, 2026 | 4,750.00 | 4,770.00 | 4,660.00 | 4,675.00 | 4,675.00 | -0.32% | 222,814 |
| Apr 2, 2026 | 4,935.00 | 5,030.00 | 4,665.00 | 4,690.00 | 4,690.00 | -4.67% | 586,374 |
| Apr 1, 2026 | 4,810.00 | 4,950.00 | 4,810.00 | 4,920.00 | 4,920.00 | 2.39% | 472,074 |
| Mar 31, 2026 | 4,580.00 | 4,950.00 | 4,575.00 | 4,805.00 | 4,805.00 | 4.12% | 749,771 |
| Mar 30, 2026 | 4,715.00 | 4,715.00 | 4,575.00 | 4,615.00 | 4,615.00 | -3.15% | 567,264 |
| Mar 27, 2026 | 4,800.00 | 4,800.00 | 4,550.00 | 4,765.00 | 4,765.00 | -0.83% | 993,902 |
| Mar 26, 2026 | 4,855.00 | 4,870.00 | 4,790.00 | 4,805.00 | 4,805.00 | -0.93% | 316,821 |
| Mar 25, 2026 | 4,855.00 | 4,910.00 | 4,710.00 | 4,850.00 | 4,850.00 | -2.02% | 710,149 |
| Mar 24, 2026 | 4,840.00 | 4,950.00 | 4,835.00 | 4,950.00 | 4,950.00 | 2.70% | 275,476 |
| Mar 23, 2026 | 4,950.00 | 4,955.00 | 4,790.00 | 4,820.00 | 4,820.00 | -3.31% | 423,081 |
| Mar 20, 2026 | 4,820.00 | 4,985.00 | 4,815.00 | 4,985.00 | 4,985.00 | 3.42% | 388,645 |
| Mar 19, 2026 | 4,860.00 | 4,905.00 | 4,710.00 | 4,820.00 | 4,820.00 | -2.72% | 451,157 |
| Mar 18, 2026 | 5,050.00 | 5,070.00 | 4,935.00 | 4,955.00 | 4,955.00 | -0.90% | 387,781 |
| Mar 17, 2026 | 4,900.00 | 5,050.00 | 4,900.00 | 5,000.00 | 5,000.00 | 2.15% | 353,297 |
| 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% | 249,374 |