CG Invites Co., Ltd. (KOSDAQ:083790)
South Korea
· Delayed Price · Currency is KRW 1,355.00
-101.00 (-6.94%)
Mar 9, 2026, 3:30 PM KST
CG Invites Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,406.00 | 1,495.00 | 1,370.00 | 1,456.00 | 1,456.00 | 3.48% | 271,593 |
| Mar 5, 2026 | 1,280.00 | 1,409.00 | 1,280.00 | 1,407.00 | 1,407.00 | 10.44% | 279,240 |
| Mar 4, 2026 | 1,412.00 | 1,422.00 | 1,250.00 | 1,274.00 | 1,274.00 | -10.91% | 378,925 |
| Mar 3, 2026 | 1,400.00 | 1,492.00 | 1,400.00 | 1,430.00 | 1,430.00 | -1.52% | 264,910 |
| Feb 27, 2026 | 1,475.00 | 1,657.00 | 1,398.00 | 1,452.00 | 1,452.00 | -1.83% | 1,255,924 |
| Feb 26, 2026 | 1,300.00 | 1,595.00 | 1,279.00 | 1,479.00 | 1,479.00 | 13.51% | 1,744,294 |
| Feb 25, 2026 | 1,291.00 | 1,310.00 | 1,280.00 | 1,303.00 | 1,303.00 | 0.15% | 208,225 |
| Feb 24, 2026 | 1,238.00 | 1,313.00 | 1,209.00 | 1,301.00 | 1,301.00 | 4.83% | 235,649 |
| Feb 23, 2026 | 1,238.00 | 1,244.00 | 1,179.00 | 1,241.00 | 1,241.00 | 0.24% | 327,323 |
| Feb 20, 2026 | 1,287.00 | 1,287.00 | 1,235.00 | 1,238.00 | 1,238.00 | -4.03% | 225,807 |
| Feb 19, 2026 | 1,341.00 | 1,348.00 | 1,268.00 | 1,290.00 | 1,290.00 | -3.80% | 245,701 |
| Feb 13, 2026 | 1,330.00 | 1,350.00 | 1,285.00 | 1,341.00 | 1,341.00 | -0.67% | 244,094 |
| Feb 12, 2026 | 1,337.00 | 1,354.00 | 1,300.00 | 1,350.00 | 1,350.00 | 0.97% | 169,179 |
| Feb 11, 2026 | 1,327.00 | 1,355.00 | 1,318.00 | 1,337.00 | 1,337.00 | 0.75% | 202,025 |
| Feb 10, 2026 | 1,310.00 | 1,332.00 | 1,275.00 | 1,327.00 | 1,327.00 | 1.22% | 172,263 |
| Feb 9, 2026 | 1,258.00 | 1,317.00 | 1,243.00 | 1,311.00 | 1,311.00 | 4.96% | 181,829 |
| Feb 6, 2026 | 1,241.00 | 1,250.00 | 1,205.00 | 1,249.00 | 1,249.00 | 0.48% | 161,649 |
| Feb 5, 2026 | 1,239.00 | 1,255.00 | 1,230.00 | 1,243.00 | 1,243.00 | -0.56% | 203,709 |
| Feb 4, 2026 | 1,226.00 | 1,250.00 | 1,195.00 | 1,250.00 | 1,250.00 | 1.96% | 114,113 |
| Feb 3, 2026 | 1,216.00 | 1,229.00 | 1,171.00 | 1,226.00 | 1,226.00 | 0.49% | 489,306 |
| Feb 2, 2026 | 1,246.00 | 1,270.00 | 1,218.00 | 1,220.00 | 1,220.00 | -1.93% | 127,885 |
| Jan 30, 2026 | 1,289.00 | 1,289.00 | 1,240.00 | 1,244.00 | 1,244.00 | -2.05% | 192,571 |
| Jan 29, 2026 | 1,296.00 | 1,310.00 | 1,261.00 | 1,270.00 | 1,270.00 | -2.31% | 225,367 |
| Jan 28, 2026 | 1,309.00 | 1,345.00 | 1,283.00 | 1,300.00 | 1,300.00 | -0.69% | 358,163 |
| Jan 27, 2026 | 1,300.00 | 1,312.00 | 1,250.00 | 1,309.00 | 1,309.00 | 0.69% | 357,134 |
| Jan 26, 2026 | 1,247.00 | 1,300.00 | 1,240.00 | 1,300.00 | 1,300.00 | 4.25% | 379,358 |
| Jan 23, 2026 | 1,290.00 | 1,293.00 | 1,247.00 | 1,247.00 | 1,247.00 | -2.50% | 421,427 |
| Jan 22, 2026 | 1,295.00 | 1,312.00 | 1,239.00 | 1,279.00 | 1,279.00 | -1.62% | 182,137 |
| Jan 21, 2026 | 1,316.00 | 1,329.00 | 1,279.00 | 1,300.00 | 1,300.00 | -1.22% | 136,318 |
| Jan 20, 2026 | 1,280.00 | 1,337.00 | 1,248.00 | 1,316.00 | 1,316.00 | 2.81% | 176,779 |
| Jan 19, 2026 | 1,274.00 | 1,295.00 | 1,210.00 | 1,280.00 | 1,280.00 | 0.39% | 394,643 |
| Jan 16, 2026 | 1,291.00 | 1,291.00 | 1,245.00 | 1,275.00 | 1,275.00 | -1.92% | 230,434 |
| Jan 15, 2026 | 1,307.00 | 1,307.00 | 1,250.00 | 1,300.00 | 1,300.00 | - | 133,894 |
| Jan 14, 2026 | 1,310.00 | 1,310.00 | 1,260.00 | 1,300.00 | 1,300.00 | - | 178,117 |
| Jan 13, 2026 | 1,326.00 | 1,326.00 | 1,269.00 | 1,300.00 | 1,300.00 | -1.22% | 280,010 |
| Jan 12, 2026 | 1,350.00 | 1,355.00 | 1,315.00 | 1,316.00 | 1,316.00 | -2.30% | 113,297 |
| Jan 9, 2026 | 1,340.00 | 1,350.00 | 1,297.00 | 1,347.00 | 1,347.00 | 1.05% | 231,055 |
| Jan 8, 2026 | 1,324.00 | 1,350.00 | 1,305.00 | 1,333.00 | 1,333.00 | 0.83% | 161,259 |
| Jan 7, 2026 | 1,370.00 | 1,370.00 | 1,302.00 | 1,322.00 | 1,322.00 | -2.65% | 294,052 |
| Jan 6, 2026 | 1,393.00 | 1,404.00 | 1,355.00 | 1,358.00 | 1,358.00 | -2.51% | 228,721 |
| Jan 5, 2026 | 1,426.00 | 1,439.00 | 1,383.00 | 1,393.00 | 1,393.00 | -2.31% | 163,710 |
| Jan 2, 2026 | 1,487.00 | 1,487.00 | 1,416.00 | 1,426.00 | 1,426.00 | -4.10% | 185,074 |
| Dec 30, 2025 | 1,390.00 | 1,487.00 | 1,350.00 | 1,487.00 | 1,487.00 | 6.98% | 315,331 |
| Dec 29, 2025 | 1,446.00 | 1,446.00 | 1,366.00 | 1,390.00 | 1,390.00 | -3.94% | 403,398 |
| Dec 26, 2025 | 1,485.00 | 1,485.00 | 1,432.00 | 1,447.00 | 1,447.00 | -1.96% | 109,989 |
| Dec 24, 2025 | 1,499.00 | 1,499.00 | 1,457.00 | 1,476.00 | 1,476.00 | 0.41% | 67,896 |
| Dec 23, 2025 | 1,500.00 | 1,504.00 | 1,458.00 | 1,470.00 | 1,470.00 | -1.93% | 123,963 |
| Dec 22, 2025 | 1,500.00 | 1,520.00 | 1,483.00 | 1,499.00 | 1,499.00 | -0.07% | 130,574 |
| Dec 19, 2025 | 1,495.00 | 1,500.00 | 1,465.00 | 1,500.00 | 1,500.00 | 2.11% | 100,336 |
| Dec 18, 2025 | 1,491.00 | 1,491.00 | 1,452.00 | 1,469.00 | 1,469.00 | -2.33% | 78,911 |
| Dec 17, 2025 | 1,500.00 | 1,507.00 | 1,461.00 | 1,504.00 | 1,504.00 | 0.20% | 109,697 |
| Dec 16, 2025 | 1,559.00 | 1,560.00 | 1,463.00 | 1,501.00 | 1,501.00 | -3.72% | 61,474 |
| Dec 15, 2025 | 1,580.00 | 1,604.00 | 1,478.00 | 1,559.00 | 1,559.00 | -1.95% | 160,863 |
| Dec 12, 2025 | 1,580.00 | 1,634.00 | 1,556.00 | 1,590.00 | 1,590.00 | 2.25% | 239,775 |
| Dec 11, 2025 | 1,531.00 | 1,568.00 | 1,530.00 | 1,555.00 | 1,555.00 | 1.63% | 59,971 |
| Dec 10, 2025 | 1,580.00 | 1,580.00 | 1,530.00 | 1,530.00 | 1,530.00 | -3.16% | 71,776 |
| Dec 9, 2025 | 1,576.00 | 1,587.00 | 1,545.00 | 1,580.00 | 1,580.00 | 0.25% | 79,350 |
| Dec 8, 2025 | 1,587.00 | 1,587.00 | 1,569.00 | 1,576.00 | 1,576.00 | 1.22% | 40,979 |
| 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 |