Skip to main content
CJ CGV Co., Ltd. (KRX:079160)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,800.00
-230.00 (-4.57%)
Last updated: Mar 9, 2026, 2:41 PM KST

CJ CGV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20265,030.005,080.004,880.005,030.005,030.00-1.37%599,440
Mar 5, 20265,020.005,190.005,000.005,100.005,100.005.15%799,581
Mar 4, 20265,050.005,130.004,800.004,850.004,850.00-7.09%1,400,126
Mar 3, 20265,470.005,470.005,220.005,220.005,220.00-5.78%1,023,026
Feb 27, 20265,600.005,610.005,490.005,540.005,540.00-1.25%563,118
Feb 26, 20265,740.005,770.005,600.005,610.005,610.00-2.09%708,918
Feb 25, 20265,890.005,890.005,680.005,730.005,730.00-2.72%1,036,779
Feb 24, 20265,980.005,990.005,860.005,890.005,890.00-1.51%432,340
Feb 23, 20265,910.006,000.005,815.005,980.005,980.001.18%524,015
Feb 20, 20266,000.006,070.005,890.005,910.005,910.00-1.17%604,312
Feb 19, 20265,980.006,080.005,950.005,980.005,980.000.34%497,495
Feb 13, 20266,080.006,090.005,890.005,960.005,960.00-2.13%704,355
Feb 12, 20266,090.006,100.006,000.006,090.006,090.00-351,787
Feb 11, 20266,090.006,170.006,060.006,090.006,090.00-426,907
Feb 10, 20266,090.006,170.005,980.006,090.006,090.000.83%730,326
Feb 9, 20265,950.006,060.005,950.006,040.006,040.001.85%562,532
Feb 6, 20265,900.005,990.005,760.005,930.005,930.00-0.17%464,435
Feb 5, 20265,840.006,080.005,800.005,940.005,940.001.54%887,309
Feb 4, 20266,000.006,210.005,750.005,850.005,850.00-2.17%1,183,356
Feb 3, 20265,990.006,080.005,900.005,980.005,980.001.70%380,471
Feb 2, 20266,030.006,030.005,780.005,880.005,880.00-2.81%877,758
Jan 30, 20266,080.006,120.005,980.006,050.006,050.00-0.49%506,459
Jan 29, 20266,100.006,150.005,940.006,080.006,080.00-0.33%703,259
Jan 28, 20266,080.006,130.006,010.006,100.006,100.000.33%415,645
Jan 27, 20266,170.006,190.006,020.006,080.006,080.00-1.46%433,538
Jan 26, 20266,220.006,300.006,100.006,170.006,170.00-0.48%581,751
Jan 23, 20266,250.006,270.006,120.006,200.006,200.000.32%454,085
Jan 22, 20266,150.006,330.006,000.006,180.006,180.000.65%534,344
Jan 21, 20266,040.006,150.005,920.006,140.006,140.001.82%621,337
Jan 20, 20265,990.006,090.005,960.006,030.006,030.000.67%340,603
Jan 19, 20266,020.006,050.005,870.005,990.005,990.00-0.50%733,994
Jan 16, 20266,100.006,200.005,980.006,020.006,020.00-1.47%535,078
Jan 15, 20266,140.006,150.006,010.006,110.006,110.00-0.49%413,620
Jan 14, 20266,120.006,250.006,040.006,140.006,140.000.33%479,530
Jan 13, 20265,920.006,170.005,870.006,120.006,120.003.38%882,599
Jan 12, 20265,830.006,050.005,810.005,920.005,920.001.72%491,862
Jan 9, 20265,850.005,900.005,740.005,820.005,820.00-260,319
Jan 8, 20265,780.005,890.005,690.005,820.005,820.000.69%297,227
Jan 7, 20265,730.005,820.005,620.005,780.005,780.000.35%477,816
Jan 6, 20265,810.005,890.005,740.005,760.005,760.00-0.86%301,006
Jan 5, 20265,830.005,930.005,770.005,810.005,810.00-0.17%419,008
Jan 2, 20265,960.006,000.005,800.005,820.005,820.00-2.18%448,641
Dec 30, 20255,940.006,000.005,780.005,950.005,950.00-0.83%344,935
Dec 29, 20255,990.006,050.005,950.006,000.006,000.000.17%417,804
Dec 26, 20256,020.006,190.005,950.005,990.005,990.00-0.50%445,819
Dec 24, 20256,030.006,060.005,990.006,020.006,020.00-0.17%206,962
Dec 23, 20256,100.006,180.005,990.006,030.006,030.00-0.66%483,812
Dec 22, 20256,020.006,100.005,910.006,070.006,070.00-0.49%309,570
Dec 19, 20255,990.006,190.005,990.006,100.006,100.001.84%470,022
Dec 18, 20255,960.006,040.005,830.005,990.005,990.000.50%340,204
Dec 17, 20256,050.006,130.005,900.005,960.005,960.00-1.49%619,391
Dec 16, 20256,110.006,160.006,000.006,050.006,050.00-1.14%556,106
Dec 15, 20256,250.006,250.005,980.006,120.006,120.00-2.08%667,545
Dec 12, 20256,150.006,270.006,080.006,250.006,250.001.96%769,194
Dec 11, 20255,770.006,240.005,770.006,130.006,130.006.98%1,470,033
Dec 10, 20255,700.005,820.005,670.005,730.005,730.000.70%555,250
Dec 9, 20255,550.005,710.005,540.005,690.005,690.001.97%383,545
Dec 8, 20255,560.005,630.005,480.005,580.005,580.001.27%528,619
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%1,097,445
Dec 3, 20256,600.006,600.005,700.005,710.005,710.00-13.09%3,482,197
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