CJ CGV Co., Ltd. (KRX:079160)
South Korea · Delayed Price · Currency is KRW 4,780.00
-185.00 (-3.73%)
At close: May 6, 2026
CJ CGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 4,945.00 | 5,060.00 | 4,945.00 | 4,965.00 | 4,965.00 | 0.61% | 501,048 |
| 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% | 224,033 |
| Apr 28, 2026 | 4,980.00 | 5,010.00 | 4,880.00 | 4,895.00 | 4,895.00 | -0.91% | 234,213 |
| Apr 27, 2026 | 4,955.00 | 4,985.00 | 4,900.00 | 4,940.00 | 4,940.00 | -0.30% | 380,988 |
| Apr 24, 2026 | 4,875.00 | 5,000.00 | 4,875.00 | 4,955.00 | 4,955.00 | 1.64% | 296,497 |
| Apr 23, 2026 | 4,900.00 | 4,945.00 | 4,845.00 | 4,875.00 | 4,875.00 | -0.51% | 340,805 |
| Apr 22, 2026 | 4,915.00 | 4,950.00 | 4,850.00 | 4,900.00 | 4,900.00 | -0.20% | 209,934 |
| 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% | 264,942 |
| Apr 17, 2026 | 4,875.00 | 4,885.00 | 4,815.00 | 4,855.00 | 4,855.00 | -0.41% | 336,734 |
| 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% | 332,835 |
| Apr 14, 2026 | 4,805.00 | 4,865.00 | 4,710.00 | 4,730.00 | 4,730.00 | -1.46% | 390,325 |
| Apr 13, 2026 | 4,725.00 | 4,855.00 | 4,660.00 | 4,800.00 | 4,800.00 | 1.48% | 319,762 |
| Apr 10, 2026 | 4,690.00 | 4,740.00 | 4,660.00 | 4,730.00 | 4,730.00 | 1.39% | 270,124 |
| Apr 9, 2026 | 4,750.00 | 4,750.00 | 4,640.00 | 4,665.00 | 4,665.00 | -2.00% | 240,936 |
| Apr 8, 2026 | 4,680.00 | 4,760.00 | 4,670.00 | 4,760.00 | 4,760.00 | 3.25% | 379,673 |
| Apr 7, 2026 | 4,700.00 | 4,730.00 | 4,600.00 | 4,610.00 | 4,610.00 | -1.07% | 291,840 |
| Apr 6, 2026 | 4,680.00 | 4,750.00 | 4,655.00 | 4,660.00 | 4,660.00 | -0.32% | 212,508 |
| Apr 3, 2026 | 4,750.00 | 4,770.00 | 4,660.00 | 4,675.00 | 4,675.00 | -0.32% | 222,714 |
| 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% | 471,936 |
| Mar 31, 2026 | 4,580.00 | 4,950.00 | 4,575.00 | 4,805.00 | 4,805.00 | 4.12% | 749,510 |
| 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% | 993,560 |
| 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 |