CJ CGV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5,750.00 | 5,750.00 | 5,680.00 | 5,700.00 | 5,700.00 | 334,262 |
| 2024-04-25 | 5,690.00 | 5,790.00 | 5,690.00 | 5,730.00 | 5,730.00 | 520,964 |
| 2024-04-24 | 5,880.00 | 5,890.00 | 5,690.00 | 5,690.00 | 5,690.00 | 1,088,258 |
| 2024-04-23 | 5,800.00 | 5,890.00 | 5,780.00 | 5,860.00 | 5,860.00 | 527,520 |
| 2024-04-22 | 5,870.00 | 5,900.00 | 5,770.00 | 5,800.00 | 5,800.00 | 641,438 |
| 2024-04-19 | 5,730.00 | 5,810.00 | 5,660.00 | 5,790.00 | 5,790.00 | 738,732 |
| 2024-04-18 | 5,660.00 | 5,820.00 | 5,660.00 | 5,720.00 | 5,720.00 | 539,861 |
| 2024-04-17 | 5,670.00 | 5,720.00 | 5,660.00 | 5,670.00 | 5,670.00 | 275,551 |
| 2024-04-16 | 5,650.00 | 5,770.00 | 5,620.00 | 5,690.00 | 5,690.00 | 568,397 |
| 2024-04-15 | 5,660.00 | 5,700.00 | 5,600.00 | 5,680.00 | 5,680.00 | 294,807 |
| 2024-04-12 | 5,700.00 | 5,740.00 | 5,660.00 | 5,670.00 | 5,670.00 | 435,093 |
| 2024-04-11 | 5,560.00 | 5,670.00 | 5,550.00 | 5,640.00 | 5,640.00 | 283,204 |
| 2024-04-09 | 5,610.00 | 5,650.00 | 5,580.00 | 5,600.00 | 5,600.00 | 256,049 |
| 2024-04-08 | 5,640.00 | 5,680.00 | 5,580.00 | 5,600.00 | 5,600.00 | 336,594 |
| 2024-04-05 | 5,720.00 | 5,720.00 | 5,620.00 | 5,640.00 | 5,640.00 | 363,453 |
| 2024-04-04 | 5,680.00 | 5,770.00 | 5,670.00 | 5,730.00 | 5,730.00 | 440,093 |
| 2024-04-03 | 5,750.00 | 5,850.00 | 5,640.00 | 5,670.00 | 5,670.00 | 488,131 |
| 2024-04-02 | 5,630.00 | 5,830.00 | 5,600.00 | 5,740.00 | 5,740.00 | 1,100,412 |
| 2024-04-01 | 5,550.00 | 5,640.00 | 5,500.00 | 5,600.00 | 5,600.00 | 345,021 |
| 2024-03-29 | 5,560.00 | 5,600.00 | 5,530.00 | 5,540.00 | 5,540.00 | 332,244 |
| 2024-03-28 | 5,610.00 | 5,630.00 | 5,550.00 | 5,560.00 | 5,560.00 | 331,136 |
| 2024-03-27 | 5,670.00 | 5,690.00 | 5,580.00 | 5,600.00 | 5,600.00 | 595,962 |
| 2024-03-26 | 5,690.00 | 5,700.00 | 5,640.00 | 5,680.00 | 5,680.00 | 293,003 |
| 2024-03-25 | 5,710.00 | 5,750.00 | 5,620.00 | 5,650.00 | 5,650.00 | 292,518 |
| 2024-03-22 | 5,620.00 | 5,730.00 | 5,600.00 | 5,700.00 | 5,700.00 | 386,050 |
| 2024-03-21 | 5,630.00 | 5,670.00 | 5,600.00 | 5,610.00 | 5,610.00 | 348,028 |
| 2024-03-20 | 5,660.00 | 5,730.00 | 5,610.00 | 5,630.00 | 5,630.00 | 315,091 |
| 2024-03-19 | 5,690.00 | 5,700.00 | 5,610.00 | 5,660.00 | 5,660.00 | 240,170 |
| 2024-03-18 | 5,670.00 | 5,740.00 | 5,610.00 | 5,620.00 | 5,620.00 | 364,462 |
| 2024-03-17 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | 0 |
| 2024-03-15 | 5,720.00 | 5,730.00 | 5,630.00 | 5,670.00 | 5,670.00 | 532,944 |
| 2024-03-14 | 5,730.00 | 5,800.00 | 5,700.00 | 5,730.00 | 5,730.00 | 400,649 |
| 2024-03-13 | 5,740.00 | 5,810.00 | 5,690.00 | 5,710.00 | 5,710.00 | 392,210 |
| 2024-03-12 | 5,710.00 | 5,770.00 | 5,590.00 | 5,760.00 | 5,760.00 | 348,465 |
| 2024-03-11 | 5,710.00 | 5,850.00 | 5,660.00 | 5,710.00 | 5,710.00 | 739,587 |
| 2024-03-10 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0 |
| 2024-03-08 | 5,600.00 | 5,730.00 | 5,490.00 | 5,640.00 | 5,640.00 | 770,303 |
| 2024-03-07 | 5,820.00 | 5,820.00 | 5,600.00 | 5,610.00 | 5,610.00 | 752,234 |
| 2024-03-06 | 5,870.00 | 5,890.00 | 5,770.00 | 5,790.00 | 5,790.00 | 519,432 |
| 2024-03-05 | 5,900.00 | 5,900.00 | 5,760.00 | 5,890.00 | 5,890.00 | 944,237 |
| 2024-03-04 | 6,240.00 | 6,300.00 | 5,890.00 | 5,930.00 | 5,930.00 | 2,228,419 |
| 2024-03-03 | 6,180.00 | 6,180.00 | 6,180.00 | 6,180.00 | 6,180.00 | 0 |
| 2024-02-29 | 6,100.00 | 6,180.00 | 5,980.00 | 6,180.00 | 6,180.00 | 1,784,876 |
| 2024-02-28 | 5,840.00 | 6,150.00 | 5,810.00 | 6,050.00 | 6,050.00 | 2,775,828 |
| 2024-02-27 | 5,940.00 | 5,970.00 | 5,720.00 | 5,800.00 | 5,800.00 | 1,459,668 |
| 2024-02-26 | 5,690.00 | 6,000.00 | 5,660.00 | 5,920.00 | 5,920.00 | 3,800,013 |
| 2024-02-23 | 5,570.00 | 5,600.00 | 5,540.00 | 5,600.00 | 5,600.00 | 228,446 |
| 2024-02-22 | 5,660.00 | 5,680.00 | 5,540.00 | 5,560.00 | 5,560.00 | 362,376 |
| 2024-02-21 | 5,700.00 | 5,740.00 | 5,620.00 | 5,650.00 | 5,650.00 | 506,928 |
| 2024-02-20 | 5,700.00 | 5,720.00 | 5,650.00 | 5,680.00 | 5,680.00 | 472,831 |
| 2024-02-19 | 5,580.00 | 5,710.00 | 5,570.00 | 5,640.00 | 5,640.00 | 633,696 |
| 2024-02-18 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0 |
| 2024-02-16 | 5,510.00 | 5,590.00 | 5,480.00 | 5,580.00 | 5,580.00 | 315,961 |
| 2024-02-15 | 5,530.00 | 5,550.00 | 5,480.00 | 5,500.00 | 5,500.00 | 338,345 |
| 2024-02-14 | 5,540.00 | 5,570.00 | 5,500.00 | 5,520.00 | 5,520.00 | 356,634 |
| 2024-02-13 | 5,590.00 | 5,620.00 | 5,520.00 | 5,540.00 | 5,540.00 | 483,126 |
| 2024-02-08 | 5,660.00 | 5,700.00 | 5,540.00 | 5,570.00 | 5,570.00 | 721,460 |
| 2024-02-07 | 5,570.00 | 5,670.00 | 5,520.00 | 5,660.00 | 5,660.00 | 523,671 |
| 2024-02-06 | 5,600.00 | 5,720.00 | 5,550.00 | 5,560.00 | 5,560.00 | 960,483 |
| 2024-02-05 | 5,550.00 | 5,610.00 | 5,500.00 | 5,600.00 | 5,600.00 | 360,857 |
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.