Skip to main content
CJ CGV Co., Ltd. (KRX:079160)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,885.00
-10.00 (-0.20%)
Last updated: Apr 29, 2026, 11:49 AM KST

CJ CGV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,980.005,010.004,880.004,895.004,895.00-0.91%234,213
Apr 27, 20264,955.004,985.004,900.004,940.004,940.00-0.30%380,988
Apr 24, 20264,875.005,000.004,875.004,955.004,955.001.64%296,497
Apr 23, 20264,900.004,945.004,845.004,875.004,875.00-0.51%340,805
Apr 22, 20264,915.004,950.004,850.004,900.004,900.00-0.20%209,934
Apr 21, 20264,870.005,030.004,870.004,910.004,910.000.82%516,370
Apr 20, 20264,855.004,895.004,805.004,870.004,870.000.31%264,942
Apr 17, 20264,875.004,885.004,815.004,855.004,855.00-0.41%336,734
Apr 16, 20264,750.004,900.004,750.004,875.004,875.002.63%355,576
Apr 15, 20264,740.004,780.004,700.004,750.004,750.000.42%332,835
Apr 14, 20264,805.004,865.004,710.004,730.004,730.00-1.46%390,325
Apr 13, 20264,725.004,855.004,660.004,800.004,800.001.48%319,762
Apr 10, 20264,690.004,740.004,660.004,730.004,730.001.39%270,124
Apr 9, 20264,750.004,750.004,640.004,665.004,665.00-2.00%240,936
Apr 8, 20264,680.004,760.004,670.004,760.004,760.003.25%379,673
Apr 7, 20264,700.004,730.004,600.004,610.004,610.00-1.07%291,840
Apr 6, 20264,680.004,750.004,655.004,660.004,660.00-0.32%212,508
Apr 3, 20264,750.004,770.004,660.004,675.004,675.00-0.32%222,714
Apr 2, 20264,935.005,030.004,665.004,690.004,690.00-4.67%586,374
Apr 1, 20264,810.004,950.004,810.004,920.004,920.002.39%471,936
Mar 31, 20264,580.004,950.004,575.004,805.004,805.004.12%749,510
Mar 30, 20264,715.004,715.004,575.004,615.004,615.00-3.15%567,264
Mar 27, 20264,800.004,800.004,550.004,765.004,765.00-0.83%993,560
Mar 26, 20264,855.004,870.004,790.004,805.004,805.00-0.93%316,722
Mar 25, 20264,855.004,910.004,710.004,850.004,850.00-2.02%707,404
Mar 24, 20264,840.004,950.004,835.004,950.004,950.002.70%275,136
Mar 23, 20264,950.004,955.004,790.004,820.004,820.00-3.31%422,136
Mar 20, 20264,820.004,985.004,815.004,985.004,985.003.42%386,963
Mar 19, 20264,860.004,905.004,710.004,820.004,820.00-2.72%450,782
Mar 18, 20265,050.005,070.004,935.004,955.004,955.00-0.90%387,583
Mar 17, 20264,900.005,050.004,900.005,000.005,000.002.15%353,183
Mar 16, 20264,900.004,950.004,810.004,895.004,895.00-0.51%400,495
Mar 13, 20264,930.004,955.004,690.004,920.004,920.00-0.20%249,033
Mar 12, 20264,880.005,040.004,845.004,930.004,930.001.02%392,124
Mar 11, 20264,725.005,040.004,715.004,880.004,880.004.61%676,353
Mar 10, 20264,835.004,970.004,655.004,665.004,665.00-3.42%1,200,556
Mar 9, 20264,890.004,890.004,700.004,830.004,830.00-3.98%871,075
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