CG Invites Co., Ltd. (KOSDAQ:083790)
South Korea
· Delayed Price · Currency is KRW 1,557.00
-3.00 (-0.19%)
At close: Dec 5, 2025
CG Invites Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,558.00 | 1,570.00 | 1,540.00 | 1,557.00 | 1,557.00 | -0.19% | 91,875 |
| Dec 4, 2025 | 1,568.00 | 1,568.00 | 1,533.00 | 1,560.00 | 1,560.00 | -0.57% | 31,701 |
| Dec 3, 2025 | 1,613.00 | 1,613.00 | 1,550.00 | 1,569.00 | 1,569.00 | -2.73% | 97,949 |
| Dec 2, 2025 | 1,564.00 | 1,615.00 | 1,554.00 | 1,613.00 | 1,613.00 | 3.13% | 126,281 |
| Dec 1, 2025 | 1,526.00 | 1,600.00 | 1,523.00 | 1,564.00 | 1,564.00 | 3.17% | 221,667 |
| Nov 28, 2025 | 1,478.00 | 1,521.00 | 1,465.00 | 1,516.00 | 1,516.00 | 2.57% | 178,878 |
| Nov 27, 2025 | 1,485.00 | 1,495.00 | 1,450.00 | 1,478.00 | 1,478.00 | 0.54% | 69,546 |
| Nov 26, 2025 | 1,460.00 | 1,481.00 | 1,400.00 | 1,470.00 | 1,470.00 | 1.17% | 81,009 |
| Nov 25, 2025 | 1,431.00 | 1,460.00 | 1,417.00 | 1,453.00 | 1,453.00 | 2.32% | 86,092 |
| Nov 24, 2025 | 1,445.00 | 1,445.00 | 1,409.00 | 1,420.00 | 1,420.00 | -1.18% | 70,328 |
| Nov 21, 2025 | 1,449.00 | 1,449.00 | 1,411.00 | 1,437.00 | 1,437.00 | -2.18% | 80,573 |
| Nov 20, 2025 | 1,420.00 | 1,477.00 | 1,401.00 | 1,469.00 | 1,469.00 | 3.96% | 104,948 |
| Nov 19, 2025 | 1,473.00 | 1,473.00 | 1,370.00 | 1,413.00 | 1,413.00 | -4.07% | 249,423 |
| Nov 18, 2025 | 1,473.00 | 1,499.00 | 1,413.00 | 1,473.00 | 1,473.00 | - | 210,991 |
| Nov 17, 2025 | 1,550.00 | 1,560.00 | 1,469.00 | 1,473.00 | 1,473.00 | -4.84% | 140,503 |
| Nov 14, 2025 | 1,549.00 | 1,574.00 | 1,512.00 | 1,548.00 | 1,548.00 | -0.77% | 131,102 |
| Nov 13, 2025 | 1,534.00 | 1,575.00 | 1,504.00 | 1,560.00 | 1,560.00 | 3.72% | 181,664 |
| Nov 12, 2025 | 1,454.00 | 1,511.00 | 1,450.00 | 1,504.00 | 1,504.00 | 3.65% | 199,644 |
| Nov 11, 2025 | 1,500.00 | 1,500.00 | 1,450.00 | 1,451.00 | 1,451.00 | -0.55% | 74,938 |
| Nov 10, 2025 | 1,480.00 | 1,485.00 | 1,450.00 | 1,459.00 | 1,459.00 | -0.34% | 107,958 |
| Nov 7, 2025 | 1,490.00 | 1,508.00 | 1,441.00 | 1,464.00 | 1,464.00 | -2.79% | 181,114 |
| Nov 6, 2025 | 1,456.00 | 1,525.00 | 1,450.00 | 1,506.00 | 1,506.00 | 3.79% | 172,231 |
| Nov 5, 2025 | 1,525.00 | 1,529.00 | 1,432.00 | 1,451.00 | 1,451.00 | -4.79% | 273,271 |
| Nov 4, 2025 | 1,500.00 | 1,540.00 | 1,392.00 | 1,524.00 | 1,524.00 | 2.01% | 296,455 |
| Nov 3, 2025 | 1,498.00 | 1,510.00 | 1,450.00 | 1,494.00 | 1,494.00 | -0.20% | 309,725 |
| Oct 31, 2025 | 1,529.00 | 1,529.00 | 1,468.00 | 1,497.00 | 1,497.00 | -2.16% | 107,241 |
| Oct 30, 2025 | 1,570.00 | 1,578.00 | 1,510.00 | 1,530.00 | 1,530.00 | -2.55% | 114,433 |
| Oct 29, 2025 | 1,624.00 | 1,625.00 | 1,560.00 | 1,570.00 | 1,570.00 | -3.33% | 194,414 |
| Oct 28, 2025 | 1,637.00 | 1,640.00 | 1,599.00 | 1,624.00 | 1,624.00 | -0.79% | 96,967 |
| Oct 27, 2025 | 1,622.00 | 1,649.00 | 1,582.00 | 1,637.00 | 1,637.00 | 0.92% | 164,817 |
| Oct 24, 2025 | 1,626.00 | 1,631.00 | 1,587.00 | 1,622.00 | 1,622.00 | -0.31% | 173,066 |
| Oct 23, 2025 | 1,595.00 | 1,663.00 | 1,573.00 | 1,627.00 | 1,627.00 | 2.97% | 164,635 |
| Oct 22, 2025 | 1,550.00 | 1,594.00 | 1,545.00 | 1,580.00 | 1,580.00 | 1.94% | 123,857 |
| Oct 21, 2025 | 1,519.00 | 1,551.00 | 1,485.00 | 1,550.00 | 1,550.00 | 2.51% | 189,922 |
| Oct 20, 2025 | 1,524.00 | 1,524.00 | 1,475.00 | 1,512.00 | 1,512.00 | 0.13% | 159,093 |
| Oct 17, 2025 | 1,534.00 | 1,534.00 | 1,489.00 | 1,510.00 | 1,510.00 | -0.66% | 214,866 |
| Oct 16, 2025 | 1,545.00 | 1,545.00 | 1,518.00 | 1,520.00 | 1,520.00 | -1.55% | 106,583 |
| Oct 15, 2025 | 1,558.00 | 1,564.00 | 1,526.00 | 1,544.00 | 1,544.00 | -0.13% | 65,981 |
| Oct 14, 2025 | 1,560.00 | 1,560.00 | 1,508.00 | 1,546.00 | 1,546.00 | 0.06% | 181,169 |
| Oct 13, 2025 | 1,580.00 | 1,581.00 | 1,519.00 | 1,545.00 | 1,545.00 | -0.64% | 104,707 |
| Oct 10, 2025 | 1,600.00 | 1,610.00 | 1,550.00 | 1,555.00 | 1,555.00 | -4.01% | 215,589 |
| Oct 2, 2025 | 1,640.00 | 1,643.00 | 1,620.00 | 1,620.00 | 1,620.00 | -1.22% | 70,044 |
| Oct 1, 2025 | 1,650.00 | 1,663.00 | 1,606.00 | 1,640.00 | 1,640.00 | - | 99,755 |
| Sep 30, 2025 | 1,650.00 | 1,652.00 | 1,609.00 | 1,640.00 | 1,640.00 | 0.37% | 106,046 |
| Sep 29, 2025 | 1,682.00 | 1,682.00 | 1,630.00 | 1,634.00 | 1,634.00 | -2.27% | 115,925 |
| Sep 26, 2025 | 1,700.00 | 1,700.00 | 1,649.00 | 1,672.00 | 1,672.00 | -0.77% | 100,600 |
| Sep 25, 2025 | 1,695.00 | 1,695.00 | 1,669.00 | 1,685.00 | 1,685.00 | 0.24% | 85,316 |
| Sep 24, 2025 | 1,703.00 | 1,705.00 | 1,659.00 | 1,681.00 | 1,681.00 | -1.29% | 75,141 |
| Sep 23, 2025 | 1,730.00 | 1,730.00 | 1,649.00 | 1,703.00 | 1,703.00 | 0.29% | 181,912 |
| Sep 22, 2025 | 1,784.00 | 1,789.00 | 1,691.00 | 1,698.00 | 1,698.00 | -3.96% | 195,071 |
| Sep 19, 2025 | 1,807.00 | 1,807.00 | 1,752.00 | 1,768.00 | 1,768.00 | -2.21% | 1,046,019 |
| Sep 18, 2025 | 1,805.00 | 1,840.00 | 1,789.00 | 1,808.00 | 1,808.00 | -0.39% | 81,765 |
| Sep 17, 2025 | 1,810.00 | 1,835.00 | 1,767.00 | 1,815.00 | 1,815.00 | 0.28% | 131,638 |
| Sep 16, 2025 | 1,787.00 | 1,850.00 | 1,760.00 | 1,810.00 | 1,810.00 | 0.56% | 166,994 |
| Sep 15, 2025 | 1,808.00 | 1,808.00 | 1,741.00 | 1,800.00 | 1,800.00 | -0.44% | 125,071 |
| Sep 12, 2025 | 1,786.00 | 1,848.00 | 1,737.00 | 1,808.00 | 1,808.00 | 1.40% | 172,492 |
| Sep 11, 2025 | 1,781.00 | 1,840.00 | 1,749.00 | 1,783.00 | 1,783.00 | 0.11% | 123,382 |
| Sep 10, 2025 | 1,768.00 | 1,791.00 | 1,699.00 | 1,781.00 | 1,781.00 | 0.68% | 332,886 |
| Sep 9, 2025 | 1,860.00 | 1,900.00 | 1,755.00 | 1,769.00 | 1,769.00 | -6.25% | 313,886 |
| Sep 8, 2025 | 1,861.00 | 1,985.00 | 1,711.00 | 1,887.00 | 1,887.00 | 1.56% | 1,103,829 |
| Sep 5, 2025 | 1,723.00 | 1,890.00 | 1,713.00 | 1,858.00 | 1,858.00 | 8.34% | 759,626 |
| Sep 4, 2025 | 1,660.00 | 1,715.00 | 1,644.00 | 1,715.00 | 1,715.00 | 4.57% | 248,391 |
| Sep 3, 2025 | 1,700.00 | 1,724.00 | 1,640.00 | 1,640.00 | 1,640.00 | -4.32% | 192,661 |
| Sep 2, 2025 | 1,730.00 | 1,744.00 | 1,695.00 | 1,714.00 | 1,714.00 | -0.92% | 231,100 |
| Sep 1, 2025 | 1,691.00 | 1,738.00 | 1,682.00 | 1,730.00 | 1,730.00 | 1.88% | 362,759 |
| Aug 29, 2025 | 1,700.00 | 1,711.00 | 1,668.00 | 1,698.00 | 1,698.00 | 0.12% | 203,307 |
| Aug 28, 2025 | 1,626.00 | 1,700.00 | 1,603.00 | 1,696.00 | 1,696.00 | 4.43% | 187,016 |
| Aug 27, 2025 | 1,600.00 | 1,630.00 | 1,520.00 | 1,624.00 | 1,624.00 | 4.30% | 324,251 |
| Aug 26, 2025 | 1,633.00 | 1,638.00 | 1,557.00 | 1,557.00 | 1,557.00 | -3.29% | 231,589 |
| Aug 25, 2025 | 1,694.00 | 1,700.00 | 1,601.00 | 1,610.00 | 1,610.00 | -3.59% | 361,434 |
| Aug 22, 2025 | 1,715.00 | 1,722.00 | 1,666.00 | 1,670.00 | 1,670.00 | -2.62% | 176,414 |
| Aug 21, 2025 | 1,721.00 | 1,721.00 | 1,667.00 | 1,715.00 | 1,715.00 | -0.41% | 112,876 |
| Aug 20, 2025 | 1,773.00 | 1,776.00 | 1,680.00 | 1,722.00 | 1,722.00 | -2.88% | 213,029 |
| Aug 19, 2025 | 1,775.00 | 1,780.00 | 1,711.00 | 1,773.00 | 1,773.00 | 0.06% | 141,573 |
| Aug 18, 2025 | 1,814.00 | 1,814.00 | 1,763.00 | 1,772.00 | 1,772.00 | -2.32% | 83,574 |
| Aug 14, 2025 | 1,800.00 | 1,833.00 | 1,779.00 | 1,814.00 | 1,814.00 | 0.78% | 249,080 |
| Aug 13, 2025 | 1,735.00 | 1,806.00 | 1,699.00 | 1,800.00 | 1,800.00 | 3.57% | 245,665 |
| Aug 12, 2025 | 1,750.00 | 1,752.00 | 1,663.00 | 1,738.00 | 1,738.00 | -0.69% | 182,860 |
| Aug 11, 2025 | 1,785.00 | 1,790.00 | 1,661.00 | 1,750.00 | 1,750.00 | -1.96% | 163,107 |
| Aug 8, 2025 | 1,764.00 | 1,806.00 | 1,764.00 | 1,785.00 | 1,785.00 | 1.19% | 141,041 |
| Aug 7, 2025 | 1,711.00 | 1,766.00 | 1,664.00 | 1,764.00 | 1,764.00 | 3.22% | 173,663 |
| Aug 6, 2025 | 1,700.00 | 1,726.00 | 1,689.00 | 1,709.00 | 1,709.00 | - | 85,773 |
| Aug 5, 2025 | 1,650.00 | 1,710.00 | 1,630.00 | 1,709.00 | 1,709.00 | 4.14% | 224,291 |
| Aug 4, 2025 | 1,664.00 | 1,666.00 | 1,590.00 | 1,641.00 | 1,641.00 | -0.18% | 300,407 |
| Aug 1, 2025 | 1,688.00 | 1,705.00 | 1,621.00 | 1,644.00 | 1,644.00 | -3.80% | 219,586 |
| Jul 31, 2025 | 1,732.00 | 1,733.00 | 1,690.00 | 1,709.00 | 1,709.00 | -0.93% | 170,538 |
| Jul 30, 2025 | 1,705.00 | 1,740.00 | 1,705.00 | 1,725.00 | 1,725.00 | 0.76% | 93,628 |
| Jul 29, 2025 | 1,730.00 | 1,731.00 | 1,702.00 | 1,712.00 | 1,712.00 | -1.21% | 55,895 |
| Jul 28, 2025 | 1,769.00 | 1,775.00 | 1,707.00 | 1,733.00 | 1,733.00 | -2.04% | 161,218 |
| Jul 25, 2025 | 1,769.00 | 1,785.00 | 1,765.00 | 1,769.00 | 1,769.00 | - | 69,639 |
| Jul 24, 2025 | 1,760.00 | 1,779.00 | 1,756.00 | 1,769.00 | 1,769.00 | 0.74% | 72,479 |
| Jul 23, 2025 | 1,736.00 | 1,767.00 | 1,721.00 | 1,756.00 | 1,756.00 | 1.15% | 151,185 |
| Jul 22, 2025 | 1,776.00 | 1,788.00 | 1,734.00 | 1,736.00 | 1,736.00 | -2.91% | 127,229 |
| Jul 21, 2025 | 1,771.00 | 1,790.00 | 1,745.00 | 1,788.00 | 1,788.00 | 0.90% | 139,024 |
| Jul 18, 2025 | 1,761.00 | 1,777.00 | 1,748.00 | 1,772.00 | 1,772.00 | 0.74% | 119,110 |
| Jul 17, 2025 | 1,759.00 | 1,779.00 | 1,721.00 | 1,759.00 | 1,759.00 | 1.27% | 108,927 |
| Jul 16, 2025 | 1,770.00 | 1,770.00 | 1,737.00 | 1,737.00 | 1,737.00 | -1.25% | 113,320 |
| Jul 15, 2025 | 1,795.00 | 1,795.00 | 1,753.00 | 1,759.00 | 1,759.00 | -2.01% | 98,658 |
| Jul 14, 2025 | 1,823.00 | 1,823.00 | 1,769.00 | 1,795.00 | 1,795.00 | -1.86% | 120,017 |
| Jul 11, 2025 | 1,837.00 | 1,850.00 | 1,790.00 | 1,829.00 | 1,829.00 | 0.55% | 194,670 |