CJ CGV Co., Ltd. (KRX:079160)
South Korea · Delayed Price · Currency is KRW 4,425.00
+105.00 (2.43%)
At close: Jul 3, 2026
CJ CGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 4,320.00 | 4,400.00 | 4,285.00 | 4,400.00 | - | 1.85% | 115,211 |
| 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% | 232,205 |
| Jun 30, 2026 | 4,465.00 | 4,475.00 | 4,305.00 | 4,355.00 | 4,355.00 | -2.46% | 367,315 |
| Jun 29, 2026 | 4,270.00 | 4,470.00 | 4,250.00 | 4,465.00 | 4,465.00 | 3.60% | 287,811 |
| 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% | 329,421 |
| Jun 24, 2026 | 4,415.00 | 4,520.00 | 4,390.00 | 4,480.00 | 4,480.00 | 1.36% | 240,100 |
| Jun 23, 2026 | 4,510.00 | 4,645.00 | 4,410.00 | 4,420.00 | 4,420.00 | -2.00% | 366,179 |
| Jun 22, 2026 | 4,490.00 | 4,640.00 | 4,490.00 | 4,510.00 | 4,510.00 | 0.45% | 218,913 |
| Jun 19, 2026 | 4,585.00 | 4,600.00 | 4,460.00 | 4,490.00 | 4,490.00 | -2.07% | 347,703 |
| Jun 18, 2026 | 4,710.00 | 4,720.00 | 4,585.00 | 4,585.00 | 4,585.00 | -2.65% | 235,603 |
| Jun 17, 2026 | 4,715.00 | 4,840.00 | 4,690.00 | 4,710.00 | 4,710.00 | -0.42% | 400,937 |
| Jun 16, 2026 | 4,900.00 | 4,935.00 | 4,705.00 | 4,730.00 | 4,730.00 | -3.47% | 361,638 |
| Jun 15, 2026 | 4,550.00 | 4,935.00 | 4,545.00 | 4,900.00 | 4,900.00 | 8.77% | 717,983 |
| Jun 12, 2026 | 4,475.00 | 4,535.00 | 4,425.00 | 4,505.00 | 4,505.00 | 1.69% | 430,067 |
| Jun 11, 2026 | 4,380.00 | 4,500.00 | 4,345.00 | 4,430.00 | 4,430.00 | 0.11% | 245,483 |
| Jun 10, 2026 | 4,335.00 | 4,460.00 | 4,315.00 | 4,425.00 | 4,425.00 | 1.84% | 217,239 |
| Jun 9, 2026 | 4,320.00 | 4,410.00 | 4,275.00 | 4,345.00 | 4,345.00 | 0.93% | 328,363 |
| Jun 8, 2026 | 4,475.00 | 4,490.00 | 4,300.00 | 4,305.00 | 4,305.00 | -4.12% | 407,141 |
| Jun 5, 2026 | 4,315.00 | 4,540.00 | 4,315.00 | 4,490.00 | 4,490.00 | 1.81% | 348,564 |
| Jun 4, 2026 | 4,405.00 | 4,430.00 | 4,310.00 | 4,410.00 | 4,410.00 | 0.23% | 308,277 |
| Jun 2, 2026 | 4,430.00 | 4,430.00 | 4,305.00 | 4,400.00 | 4,400.00 | -0.79% | 609,893 |
| Jun 1, 2026 | 4,560.00 | 4,575.00 | 4,420.00 | 4,435.00 | 4,435.00 | -2.74% | 704,018 |
| May 29, 2026 | 4,560.00 | 4,645.00 | 4,490.00 | 4,560.00 | 4,560.00 | - | 436,586 |
| May 28, 2026 | 4,570.00 | 4,610.00 | 4,500.00 | 4,560.00 | 4,560.00 | -0.22% | 467,514 |
| May 27, 2026 | 4,670.00 | 4,690.00 | 4,550.00 | 4,570.00 | 4,570.00 | -1.93% | 570,684 |
| May 26, 2026 | 4,760.00 | 4,780.00 | 4,590.00 | 4,660.00 | 4,660.00 | -1.89% | 750,859 |
| 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% | 272,440 |
| May 20, 2026 | 4,900.00 | 4,900.00 | 4,690.00 | 4,720.00 | 4,720.00 | -2.88% | 712,566 |
| 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% | 435,576 |
| 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 |