CG Invites Co., Ltd. (KOSDAQ:083790)
South Korea
· Delayed Price · Currency is KRW 1,271.00
+1.00 (0.08%)
Apr 29, 2026, 3:30 PM KST
CG Invites Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,283.00 | 1,283.00 | 1,250.00 | 1,271.00 | 1,271.00 | 0.08% | 147,703 |
| Apr 28, 2026 | 1,305.00 | 1,316.00 | 1,260.00 | 1,270.00 | 1,270.00 | -3.79% | 265,226 |
| Apr 27, 2026 | 1,287.00 | 1,330.00 | 1,250.00 | 1,320.00 | 1,320.00 | 2.56% | 292,597 |
| Apr 24, 2026 | 1,288.00 | 1,288.00 | 1,245.00 | 1,287.00 | 1,287.00 | 0.94% | 315,580 |
| Apr 23, 2026 | 1,315.00 | 1,315.00 | 1,270.00 | 1,275.00 | 1,275.00 | -3.04% | 328,003 |
| Apr 22, 2026 | 1,321.00 | 1,325.00 | 1,273.00 | 1,315.00 | 1,315.00 | -1.13% | 252,732 |
| Apr 21, 2026 | 1,330.00 | 1,350.00 | 1,309.00 | 1,330.00 | 1,330.00 | - | 126,946 |
| Apr 20, 2026 | 1,367.00 | 1,376.00 | 1,330.00 | 1,330.00 | 1,330.00 | -2.71% | 178,303 |
| Apr 17, 2026 | 1,339.00 | 1,398.00 | 1,324.00 | 1,367.00 | 1,367.00 | 1.56% | 223,012 |
| Apr 16, 2026 | 1,350.00 | 1,359.00 | 1,316.00 | 1,346.00 | 1,346.00 | 0.45% | 228,402 |
| Apr 15, 2026 | 1,350.00 | 1,370.00 | 1,313.00 | 1,340.00 | 1,340.00 | -0.67% | 179,226 |
| Apr 14, 2026 | 1,342.00 | 1,349.00 | 1,317.00 | 1,349.00 | 1,349.00 | 0.67% | 98,781 |
| Apr 13, 2026 | 1,304.00 | 1,341.00 | 1,260.00 | 1,340.00 | 1,340.00 | 2.76% | 214,553 |
| Apr 10, 2026 | 1,272.00 | 1,319.00 | 1,249.00 | 1,304.00 | 1,304.00 | 2.52% | 263,708 |
| Apr 9, 2026 | 1,280.00 | 1,309.00 | 1,241.00 | 1,272.00 | 1,272.00 | -2.83% | 313,960 |
| Apr 8, 2026 | 1,320.00 | 1,329.00 | 1,260.00 | 1,309.00 | 1,309.00 | -1.13% | 601,139 |
| Apr 7, 2026 | 1,329.00 | 1,329.00 | 1,270.00 | 1,324.00 | 1,324.00 | 0.08% | 235,567 |
| Apr 6, 2026 | 1,405.00 | 1,405.00 | 1,279.00 | 1,323.00 | 1,323.00 | -3.99% | 458,139 |
| Apr 3, 2026 | 1,466.00 | 1,489.00 | 1,376.00 | 1,378.00 | 1,378.00 | -5.94% | 304,346 |
| Apr 2, 2026 | 1,528.00 | 1,546.00 | 1,433.00 | 1,465.00 | 1,465.00 | -4.06% | 198,570 |
| Apr 1, 2026 | 1,519.00 | 1,565.00 | 1,495.00 | 1,527.00 | 1,527.00 | 2.97% | 157,570 |
| Mar 31, 2026 | 1,636.00 | 1,636.00 | 1,473.00 | 1,483.00 | 1,483.00 | -9.41% | 401,173 |
| Mar 30, 2026 | 1,529.00 | 1,667.00 | 1,487.00 | 1,637.00 | 1,637.00 | 6.44% | 492,260 |
| Mar 27, 2026 | 1,582.00 | 1,582.00 | 1,495.00 | 1,538.00 | 1,538.00 | -2.97% | 130,651 |
| Mar 26, 2026 | 1,580.00 | 1,589.00 | 1,495.00 | 1,585.00 | 1,585.00 | 0.32% | 186,666 |
| Mar 25, 2026 | 1,500.00 | 1,591.00 | 1,455.00 | 1,580.00 | 1,580.00 | 5.33% | 285,207 |
| Mar 24, 2026 | 1,516.00 | 1,545.00 | 1,478.00 | 1,500.00 | 1,500.00 | -0.99% | 128,623 |
| Mar 23, 2026 | 1,549.00 | 1,565.00 | 1,486.00 | 1,515.00 | 1,515.00 | -3.26% | 219,910 |
| Mar 20, 2026 | 1,519.00 | 1,580.00 | 1,489.00 | 1,566.00 | 1,566.00 | 3.09% | 195,685 |
| Mar 19, 2026 | 1,500.00 | 1,530.00 | 1,445.00 | 1,519.00 | 1,519.00 | -0.72% | 171,987 |
| Mar 18, 2026 | 1,445.00 | 1,530.00 | 1,398.00 | 1,530.00 | 1,530.00 | 8.90% | 314,612 |
| Mar 17, 2026 | 1,386.00 | 1,449.00 | 1,384.00 | 1,405.00 | 1,405.00 | 1.74% | 94,548 |
| Mar 16, 2026 | 1,363.00 | 1,404.00 | 1,350.00 | 1,381.00 | 1,381.00 | 1.32% | 87,250 |
| Mar 13, 2026 | 1,400.00 | 1,414.00 | 1,360.00 | 1,363.00 | 1,363.00 | -5.28% | 178,649 |
| Mar 12, 2026 | 1,427.00 | 1,471.00 | 1,425.00 | 1,439.00 | 1,439.00 | 0.63% | 130,059 |
| Mar 11, 2026 | 1,431.00 | 1,460.00 | 1,367.00 | 1,430.00 | 1,430.00 | -0.07% | 188,534 |
| Mar 10, 2026 | 1,371.00 | 1,537.00 | 1,371.00 | 1,431.00 | 1,431.00 | 5.61% | 272,762 |
| Mar 9, 2026 | 1,425.00 | 1,430.00 | 1,320.00 | 1,355.00 | 1,355.00 | -6.94% | 171,884 |
| 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 |