CJ CGV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5,570.00 | 5,750.00 | 5,570.00 | 5,720.00 | 5,720.00 | 397,348 |
| 2024-07-24 | 5,650.00 | 5,700.00 | 5,570.00 | 5,600.00 | 5,600.00 | 318,874 |
| 2024-07-23 | 5,660.00 | 5,720.00 | 5,650.00 | 5,660.00 | 5,660.00 | 182,133 |
| 2024-07-22 | 5,720.00 | 5,740.00 | 5,650.00 | 5,690.00 | 5,690.00 | 271,517 |
| 2024-07-19 | 5,770.00 | 5,790.00 | 5,700.00 | 5,720.00 | 5,720.00 | 215,759 |
| 2024-07-18 | 5,780.00 | 5,810.00 | 5,710.00 | 5,770.00 | 5,770.00 | 307,952 |
| 2024-07-17 | 5,840.00 | 5,840.00 | 5,760.00 | 5,780.00 | 5,780.00 | 457,172 |
| 2024-07-16 | 5,790.00 | 5,830.00 | 5,730.00 | 5,820.00 | 5,820.00 | 516,733 |
| 2024-07-15 | 5,700.00 | 5,760.00 | 5,680.00 | 5,760.00 | 5,760.00 | 466,638 |
| 2024-07-12 | 5,660.00 | 5,740.00 | 5,640.00 | 5,660.00 | 5,660.00 | 449,188 |
| 2024-07-11 | 5,630.00 | 5,690.00 | 5,570.00 | 5,650.00 | 5,650.00 | 404,058 |
| 2024-07-10 | 5,620.00 | 5,650.00 | 5,570.00 | 5,610.00 | 5,610.00 | 235,742 |
| 2024-07-09 | 5,550.00 | 5,680.00 | 5,550.00 | 5,620.00 | 5,620.00 | 377,928 |
| 2024-07-08 | 5,510.00 | 5,610.00 | 5,510.00 | 5,550.00 | 5,550.00 | 169,044 |
| 2024-07-05 | 5,550.00 | 5,580.00 | 5,500.00 | 5,500.00 | 5,500.00 | 360,247 |
| 2024-07-04 | 5,600.00 | 5,600.00 | 5,540.00 | 5,540.00 | 5,540.00 | 177,209 |
| 2024-07-03 | 5,620.00 | 5,620.00 | 5,540.00 | 5,560.00 | 5,560.00 | 179,463 |
| 2024-07-02 | 5,670.00 | 5,680.00 | 5,560.00 | 5,560.00 | 5,560.00 | 281,226 |
| 2024-07-01 | 5,640.00 | 5,680.00 | 5,610.00 | 5,670.00 | 5,670.00 | 302,152 |
| 2024-06-28 | 5,560.00 | 5,640.00 | 5,560.00 | 5,620.00 | 5,620.00 | 225,572 |
| 2024-06-27 | 5,570.00 | 5,600.00 | 5,550.00 | 5,550.00 | 5,550.00 | 135,972 |
| 2024-06-26 | 5,540.00 | 5,610.00 | 5,510.00 | 5,600.00 | 5,600.00 | 263,045 |
| 2024-06-25 | 5,550.00 | 5,560.00 | 5,520.00 | 5,540.00 | 5,540.00 | 198,933 |
| 2024-06-24 | 5,590.00 | 5,610.00 | 5,510.00 | 5,550.00 | 5,550.00 | 247,744 |
| 2024-06-21 | 5,580.00 | 5,620.00 | 5,550.00 | 5,580.00 | 5,580.00 | 293,847 |
| 2024-06-20 | 5,540.00 | 5,650.00 | 5,540.00 | 5,590.00 | 5,590.00 | 137,264 |
| 2024-06-19 | 5,600.00 | 5,600.00 | 5,540.00 | 5,550.00 | 5,550.00 | 367,374 |
| 2024-06-18 | 5,630.00 | 5,670.00 | 5,580.00 | 5,590.00 | 5,590.00 | 296,675 |
| 2024-06-17 | 5,650.00 | 5,670.00 | 5,620.00 | 5,620.00 | 5,620.00 | 214,614 |
| 2024-06-14 | 5,700.00 | 5,710.00 | 5,640.00 | 5,650.00 | 5,650.00 | 259,068 |
| 2024-06-13 | 5,660.00 | 5,700.00 | 5,650.00 | 5,690.00 | 5,690.00 | 181,358 |
| 2024-06-12 | 5,660.00 | 5,690.00 | 5,630.00 | 5,670.00 | 5,670.00 | 195,919 |
| 2024-06-11 | 5,720.00 | 5,740.00 | 5,660.00 | 5,660.00 | 5,660.00 | 291,616 |
| 2024-06-10 | 5,660.00 | 5,760.00 | 5,650.00 | 5,720.00 | 5,720.00 | 315,628 |
| 2024-06-07 | 5,680.00 | 5,730.00 | 5,650.00 | 5,650.00 | 5,650.00 | 335,349 |
| 2024-06-05 | 5,780.00 | 5,780.00 | 5,650.00 | 5,680.00 | 5,680.00 | 412,011 |
| 2024-06-04 | 5,940.00 | 6,090.00 | 5,720.00 | 5,720.00 | 5,720.00 | 2,432,242 |
| 2024-06-03 | 5,650.00 | 5,700.00 | 5,590.00 | 5,640.00 | 5,640.00 | 308,385 |
| 2024-05-31 | 5,530.00 | 5,670.00 | 5,500.00 | 5,670.00 | 5,670.00 | 292,401 |
| 2024-05-30 | 5,550.00 | 5,590.00 | 5,500.00 | 5,530.00 | 5,530.00 | 286,807 |
| 2024-05-29 | 5,650.00 | 5,680.00 | 5,530.00 | 5,550.00 | 5,550.00 | 503,149 |
| 2024-05-28 | 5,620.00 | 5,660.00 | 5,580.00 | 5,620.00 | 5,620.00 | 275,504 |
| 2024-05-27 | 5,660.00 | 5,720.00 | 5,600.00 | 5,640.00 | 5,640.00 | 512,309 |
| 2024-05-24 | 5,640.00 | 5,690.00 | 5,640.00 | 5,660.00 | 5,660.00 | 229,340 |
| 2024-05-23 | 5,630.00 | 5,700.00 | 5,590.00 | 5,640.00 | 5,640.00 | 254,733 |
| 2024-05-22 | 5,670.00 | 5,720.00 | 5,610.00 | 5,630.00 | 5,630.00 | 384,475 |
| 2024-05-21 | 5,660.00 | 5,710.00 | 5,610.00 | 5,620.00 | 5,620.00 | 522,160 |
| 2024-05-20 | 5,630.00 | 5,710.00 | 5,630.00 | 5,680.00 | 5,680.00 | 479,821 |
| 2024-05-17 | 5,760.00 | 5,810.00 | 5,690.00 | 5,690.00 | 5,690.00 | 459,829 |
| 2024-05-16 | 5,850.00 | 5,870.00 | 5,750.00 | 5,750.00 | 5,750.00 | 596,895 |
| 2024-05-14 | 5,880.00 | 6,050.00 | 5,780.00 | 5,790.00 | 5,790.00 | 1,080,839 |
| 2024-05-13 | 5,980.00 | 5,990.00 | 5,830.00 | 5,850.00 | 5,850.00 | 1,150,894 |
| 2024-05-10 | 5,840.00 | 6,190.00 | 5,820.00 | 6,020.00 | 6,020.00 | 2,428,742 |
| 2024-05-09 | 5,860.00 | 5,860.00 | 5,800.00 | 5,840.00 | 5,840.00 | 392,628 |
| 2024-05-08 | 5,860.00 | 5,860.00 | 5,780.00 | 5,830.00 | 5,830.00 | 323,851 |
| 2024-05-07 | 5,860.00 | 5,900.00 | 5,800.00 | 5,840.00 | 5,840.00 | 636,305 |
| 2024-05-03 | 5,790.00 | 5,860.00 | 5,730.00 | 5,810.00 | 5,810.00 | 634,225 |
| 2024-05-02 | 5,760.00 | 5,790.00 | 5,720.00 | 5,730.00 | 5,730.00 | 240,258 |
| 2024-04-30 | 5,830.00 | 5,840.00 | 5,710.00 | 5,750.00 | 5,750.00 | 405,510 |
| 2024-04-29 | 5,730.00 | 5,840.00 | 5,730.00 | 5,820.00 | 5,820.00 | 694,545 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-12-27 | 222.9834 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.