CJ CGV Co., Ltd. (KRX:079160)
South Korea · Delayed Price · Currency is KRW 5,400.00
+190.00 (3.65%)
At close: Sep 4, 2026
CJ CGV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 5,350.00 | 5,360.00 | 5,180.00 | 5,210.00 | 5,210.00 | -1.51% | 352,114 |
| Sep 2, 2026 | 5,500.00 | 5,560.00 | 5,290.00 | 5,290.00 | 5,290.00 | -4.51% | 568,704 |
| Sep 1, 2026 | 5,440.00 | 5,660.00 | 5,390.00 | 5,540.00 | 5,540.00 | 1.84% | 426,467 |
| Aug 31, 2026 | 5,510.00 | 5,510.00 | 5,330.00 | 5,440.00 | 5,440.00 | -1.81% | 2,330,127 |
| Aug 28, 2026 | 5,400.00 | 5,710.00 | 5,330.00 | 5,540.00 | 5,540.00 | 3.17% | 951,212 |
| Aug 27, 2026 | 5,300.00 | 5,370.00 | 5,110.00 | 5,370.00 | 5,370.00 | 1.13% | 610,678 |
| Aug 26, 2026 | 5,230.00 | 5,330.00 | 5,190.00 | 5,310.00 | 5,310.00 | 1.53% | 345,828 |
| Aug 25, 2026 | 5,250.00 | 5,350.00 | 5,170.00 | 5,230.00 | 5,230.00 | -0.57% | 373,644 |
| Aug 24, 2026 | 5,100.00 | 5,320.00 | 5,090.00 | 5,260.00 | 5,260.00 | 3.14% | 396,916 |
| Aug 21, 2026 | 5,210.00 | 5,240.00 | 5,020.00 | 5,100.00 | 5,100.00 | -2.11% | 443,967 |
| Aug 20, 2026 | 5,170.00 | 5,780.00 | 5,050.00 | 5,210.00 | 5,210.00 | 2.56% | 1,826,357 |
| Aug 19, 2026 | 5,210.00 | 5,230.00 | 5,030.00 | 5,080.00 | 5,080.00 | -3.05% | 510,175 |
| Aug 18, 2026 | 5,450.00 | 5,450.00 | 5,150.00 | 5,240.00 | 5,240.00 | -3.68% | 731,285 |
| Aug 14, 2026 | 5,310.00 | 5,510.00 | 5,270.00 | 5,440.00 | 5,440.00 | 2.84% | 426,655 |
| Aug 13, 2026 | 5,500.00 | 5,500.00 | 5,170.00 | 5,290.00 | 5,290.00 | -3.82% | 1,030,214 |
| Aug 12, 2026 | 5,780.00 | 5,790.00 | 5,450.00 | 5,500.00 | 5,500.00 | -3.00% | 658,133 |
| Aug 11, 2026 | 5,570.00 | 5,780.00 | 5,570.00 | 5,670.00 | 5,670.00 | 1.80% | 899,112 |
| Aug 10, 2026 | 5,570.00 | 5,600.00 | 5,230.00 | 5,570.00 | 5,570.00 | 0.18% | 857,302 |
| Aug 7, 2026 | 5,380.00 | 5,580.00 | 5,290.00 | 5,560.00 | 5,560.00 | 3.35% | 806,946 |
| Aug 6, 2026 | 5,160.00 | 5,420.00 | 5,140.00 | 5,380.00 | 5,380.00 | 4.67% | 649,621 |
| Aug 5, 2026 | 5,180.00 | 5,320.00 | 5,070.00 | 5,140.00 | 5,140.00 | -0.96% | 375,772 |
| Aug 4, 2026 | 4,980.00 | 5,200.00 | 4,980.00 | 5,190.00 | 5,190.00 | 4.22% | 308,597 |
| Aug 3, 2026 | 5,410.00 | 5,540.00 | 4,980.00 | 4,980.00 | 4,980.00 | -7.95% | 679,618 |
| Jul 31, 2026 | 5,420.00 | 5,430.00 | 5,210.00 | 5,410.00 | 5,410.00 | -0.37% | 814,432 |
| Jul 30, 2026 | 4,900.00 | 5,550.00 | 4,900.00 | 5,430.00 | 5,430.00 | 13.84% | 2,239,278 |
| Jul 29, 2026 | 4,805.00 | 4,890.00 | 4,610.00 | 4,770.00 | 4,770.00 | -0.73% | 619,385 |
| Jul 28, 2026 | 5,000.00 | 5,030.00 | 4,790.00 | 4,805.00 | 4,805.00 | -3.90% | 453,100 |
| Jul 27, 2026 | 4,860.00 | 5,210.00 | 4,775.00 | 5,000.00 | 5,000.00 | 2.99% | 744,515 |
| Jul 24, 2026 | 4,740.00 | 4,940.00 | 4,700.00 | 4,855.00 | 4,855.00 | 3.08% | 671,374 |
| Jul 23, 2026 | 4,405.00 | 4,725.00 | 4,405.00 | 4,710.00 | 4,710.00 | 7.17% | 561,361 |
| Jul 22, 2026 | 4,370.00 | 4,450.00 | 4,370.00 | 4,395.00 | 4,395.00 | 0.11% | 121,346 |
| Jul 21, 2026 | 4,330.00 | 4,500.00 | 4,330.00 | 4,390.00 | 4,390.00 | -0.90% | 324,114 |
| Jul 20, 2026 | 4,350.00 | 4,545.00 | 4,295.00 | 4,430.00 | 4,430.00 | 1.26% | 519,635 |
| Jul 16, 2026 | 4,225.00 | 4,410.00 | 4,150.00 | 4,375.00 | 4,375.00 | 3.67% | 690,323 |
| Jul 15, 2026 | 4,335.00 | 4,400.00 | 4,200.00 | 4,220.00 | 4,220.00 | -2.54% | 633,531 |
| Jul 14, 2026 | 4,395.00 | 4,395.00 | 4,275.00 | 4,330.00 | 4,330.00 | -1.48% | 402,977 |
| Jul 13, 2026 | 4,450.00 | 4,515.00 | 4,365.00 | 4,395.00 | 4,395.00 | -1.12% | 385,058 |
| Jul 10, 2026 | 4,575.00 | 4,600.00 | 4,355.00 | 4,445.00 | 4,445.00 | -1.22% | 866,255 |
| Jul 9, 2026 | 4,580.00 | 4,580.00 | 4,480.00 | 4,500.00 | 4,500.00 | -1.75% | 245,287 |
| Jul 8, 2026 | 4,605.00 | 4,620.00 | 4,485.00 | 4,580.00 | 4,580.00 | -0.54% | 422,074 |
| Jul 7, 2026 | 4,560.00 | 4,650.00 | 4,505.00 | 4,605.00 | 4,605.00 | 1.66% | 269,809 |
| Jul 6, 2026 | 4,425.00 | 4,575.00 | 4,425.00 | 4,530.00 | 4,530.00 | 2.37% | 233,160 |
| Jul 3, 2026 | 4,320.00 | 4,440.00 | 4,285.00 | 4,425.00 | 4,425.00 | 2.43% | 243,767 |
| Jul 2, 2026 | 4,340.00 | 4,375.00 | 4,210.00 | 4,320.00 | 4,320.00 | -0.58% | 371,639 |
| Jul 1, 2026 | 4,360.00 | 4,425.00 | 4,305.00 | 4,345.00 | 4,345.00 | -0.23% | 232,430 |
| Jun 30, 2026 | 4,465.00 | 4,475.00 | 4,305.00 | 4,355.00 | 4,355.00 | -2.46% | 367,330 |
| Jun 29, 2026 | 4,270.00 | 4,470.00 | 4,250.00 | 4,465.00 | 4,465.00 | 3.60% | 288,049 |
| Jun 26, 2026 | 4,390.00 | 4,390.00 | 4,250.00 | 4,310.00 | 4,310.00 | -1.71% | 528,190 |
| Jun 25, 2026 | 4,440.00 | 4,495.00 | 4,380.00 | 4,385.00 | 4,385.00 | -2.12% | 330,010 |
| Jun 24, 2026 | 4,415.00 | 4,520.00 | 4,390.00 | 4,480.00 | 4,480.00 | 1.36% | 240,513 |