Skip to main content
CJ CGV Co., Ltd. (KRX:079160)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,510.00
-30.00 (-0.54%)
At close: Dec 5, 2025

CJ CGV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20255,540.005,610.005,420.005,510.005,510.00-0.54%678,223
Dec 4, 20255,670.005,700.005,490.005,540.005,540.00-2.98%1,094,714
Dec 3, 20256,600.006,600.005,700.005,710.005,710.00-13.09%3,460,929
Dec 2, 20256,040.006,660.006,010.006,570.006,570.008.96%3,285,619
Dec 1, 20255,740.006,070.005,740.006,030.006,030.005.42%1,886,067
Nov 28, 20255,640.005,740.005,570.005,720.005,720.000.88%409,105
Nov 27, 20255,610.005,730.005,590.005,670.005,670.001.07%756,344
Nov 26, 20255,550.005,650.005,480.005,610.005,610.001.26%475,652
Nov 25, 20255,570.005,670.005,500.005,540.005,540.00-0.18%437,610
Nov 24, 20255,620.005,830.005,480.005,550.005,550.00-1.25%895,477
Nov 21, 20255,600.005,690.005,470.005,620.005,620.000.36%747,967
Nov 20, 20255,520.005,600.005,420.005,600.005,600.001.45%737,505
Nov 19, 20255,350.005,590.005,300.005,520.005,520.003.37%858,001
Nov 18, 20255,410.005,500.005,330.005,340.005,340.00-1.29%611,307
Nov 17, 20255,240.005,460.005,220.005,410.005,410.003.44%910,791
Nov 14, 20255,030.005,350.005,020.005,230.005,230.003.98%1,134,370
Nov 13, 20254,985.005,100.004,965.005,030.005,030.000.90%305,361
Nov 12, 20254,935.004,995.004,905.004,985.004,985.000.91%151,096
Nov 11, 20255,000.005,060.004,915.004,940.004,940.00-1.20%205,562
Nov 10, 20254,825.005,030.004,820.005,000.005,000.003.84%384,345
Nov 7, 20254,915.004,915.004,760.004,815.004,815.00-0.72%336,041
Nov 6, 20254,865.004,915.004,825.004,850.004,850.00-0.31%226,531
Nov 5, 20254,855.004,915.004,740.004,865.004,865.000.21%457,726
Nov 4, 20254,910.004,920.004,850.004,855.004,855.00-1.12%407,572
Nov 3, 20254,995.005,030.004,900.004,910.004,910.00-1.70%541,291
Oct 31, 20254,995.005,040.004,965.004,995.004,995.00-277,396
Oct 30, 20255,040.005,100.004,950.004,995.004,995.00-0.89%488,938
Oct 29, 20255,090.005,130.005,030.005,040.005,040.00-1.75%404,806
Oct 28, 20255,130.005,190.005,100.005,130.005,130.00-221,504
Oct 27, 20255,040.005,160.005,040.005,130.005,130.000.98%265,642
Oct 24, 20255,070.005,120.005,050.005,080.005,080.00-0.39%193,250
Oct 23, 20255,110.005,190.005,050.005,100.005,100.00-0.20%220,468
Oct 22, 20255,070.005,110.005,030.005,110.005,110.000.79%192,423
Oct 21, 20255,130.005,130.005,000.005,070.005,070.00-1.17%323,549
Oct 20, 20255,000.005,200.005,000.005,130.005,130.002.19%308,929
Oct 17, 20255,060.005,060.004,990.005,020.005,020.00-0.79%316,032
Oct 16, 20255,160.005,170.005,040.005,060.005,060.00-1.94%286,801
Oct 15, 20255,300.005,300.005,120.005,160.005,160.00-0.58%270,312
Oct 14, 20255,220.005,460.005,170.005,190.005,190.00-1.89%719,271
Oct 13, 20255,020.005,320.004,950.005,290.005,290.006.87%838,867
Oct 10, 20254,995.005,040.004,945.004,950.004,950.00-0.90%416,798
Oct 2, 20254,990.005,060.004,800.004,995.004,995.000.10%384,236
Oct 1, 20254,915.005,000.004,855.004,990.004,990.001.84%295,972
Sep 30, 20254,915.004,935.004,800.004,900.004,900.00-0.20%270,826
Sep 29, 20254,950.005,060.004,880.004,910.004,910.000.82%260,289
Sep 26, 20255,000.005,020.004,800.004,870.004,870.00-2.50%648,947
Sep 25, 20255,030.005,040.004,935.004,995.004,995.00-0.70%422,705
Sep 24, 20255,250.005,260.005,030.005,030.005,030.00-4.37%557,128
Sep 23, 20255,470.005,480.005,250.005,260.005,260.00-3.84%747,850
Sep 22, 20255,580.005,840.005,450.005,470.005,470.004.79%4,474,762
Sep 19, 20255,190.005,280.005,170.005,220.005,220.000.58%340,559
Sep 18, 20255,180.005,320.005,170.005,190.005,190.000.39%405,383
Sep 17, 20255,090.005,240.005,090.005,170.005,170.000.58%428,846
Sep 16, 20255,170.005,200.005,110.005,140.005,140.00-0.19%281,275
Sep 15, 20255,210.005,220.005,120.005,150.005,150.00-506,143
Sep 12, 20255,120.005,220.004,985.005,150.005,150.000.98%955,132
Sep 11, 20254,895.005,190.004,890.005,100.005,100.007.37%2,618,994
Sep 10, 20254,620.004,755.004,575.004,750.004,750.002.59%324,311
Sep 9, 20254,750.004,755.004,582.004,630.004,630.00-2.22%377,154
Sep 8, 20254,800.004,800.004,700.004,735.004,735.00-1.35%206,307
Sep 5, 20254,660.004,840.004,660.004,800.004,800.003.00%356,249
Sep 4, 20254,500.004,740.004,500.004,660.004,660.003.10%274,990
Sep 3, 20254,550.004,670.004,505.004,520.004,520.00-0.66%362,492
Sep 2, 20254,600.004,645.004,545.004,550.004,550.00-1.19%343,119
Sep 1, 20254,580.004,680.004,580.004,605.004,605.00-0.65%179,242
Aug 29, 20254,740.004,760.004,630.004,635.004,635.00-2.22%252,189
Aug 28, 20254,790.004,800.004,740.004,740.004,740.00-1.25%143,041
Aug 27, 20254,915.004,915.004,790.004,800.004,800.00-1.54%192,076
Aug 26, 20254,805.004,955.004,780.004,875.004,875.001.46%217,798
Aug 25, 20254,720.004,845.004,720.004,805.004,805.001.91%125,669
Aug 22, 20254,720.004,765.004,705.004,715.004,715.000.75%136,515
Aug 21, 20254,650.004,720.004,650.004,680.004,680.000.65%116,348
Aug 20, 20254,680.004,685.004,595.004,650.004,650.00-1.17%188,844
Aug 19, 20254,705.004,745.004,680.004,705.004,705.00-0.74%112,570
Aug 18, 20254,715.004,855.004,680.004,740.004,740.000.64%122,444
Aug 14, 20254,750.004,775.004,705.004,710.004,710.00-0.21%155,277
Aug 13, 20254,865.004,870.004,700.004,720.004,720.00-2.78%357,751
Aug 12, 20254,910.004,910.004,850.004,855.004,855.00-1.12%213,425
Aug 11, 20254,930.004,940.004,880.004,910.004,910.00-0.10%176,657
Aug 8, 20254,985.005,000.004,905.004,915.004,915.00-1.21%408,839
Aug 7, 20255,080.005,080.004,950.004,975.004,975.00-1.68%242,352
Aug 6, 20254,990.005,110.004,965.005,060.005,060.001.71%239,811
Aug 5, 20255,020.005,070.004,960.004,975.004,975.00-1.09%240,033
Aug 4, 20255,010.005,040.004,970.005,030.005,030.00-220,484
Aug 1, 20255,140.005,140.005,020.005,030.005,030.00-2.14%222,499
Jul 31, 20255,160.005,220.005,110.005,140.005,140.00-0.19%145,945
Jul 30, 20255,140.005,150.005,080.005,150.005,150.000.39%108,881
Jul 29, 20255,170.005,180.005,090.005,130.005,130.00-0.97%222,759
Jul 28, 20255,340.005,360.005,150.005,180.005,180.00-1.71%286,359
Jul 25, 20255,300.005,540.005,150.005,270.005,270.001.74%1,074,716
Jul 24, 20255,330.005,340.005,170.005,180.005,180.00-2.08%231,818
Jul 23, 20255,300.005,380.005,030.005,290.005,290.003.32%746,246
Jul 22, 20255,170.005,170.005,010.005,120.005,120.00-0.39%230,210
Jul 21, 20255,180.005,210.005,110.005,140.005,140.00-0.96%141,352
Jul 18, 20255,220.005,270.005,120.005,190.005,190.00-118,473
Jul 17, 20255,190.005,250.005,130.005,190.005,190.001.17%164,628
Jul 16, 20255,270.005,270.005,070.005,130.005,130.00-2.29%285,551
Jul 15, 20255,380.005,380.005,200.005,250.005,250.00-1.69%163,783
Jul 14, 20255,280.005,380.005,250.005,340.005,340.001.52%137,287
Jul 11, 20255,400.005,440.005,250.005,260.005,260.00-2.77%209,252