CJ CGV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-02 | 5,540.00 | 5,600.00 | 5,500.00 | 5,550.00 | 5,550.00 | 425,182 |
| 2024-02-01 | 5,480.00 | 5,560.00 | 5,450.00 | 5,540.00 | 5,540.00 | 300,527 |
| 2024-01-31 | 5,500.00 | 5,540.00 | 5,450.00 | 5,520.00 | 5,520.00 | 369,044 |
| 2024-01-30 | 5,570.00 | 5,640.00 | 5,530.00 | 5,540.00 | 5,540.00 | 427,738 |
| 2024-01-29 | 5,590.00 | 5,640.00 | 5,480.00 | 5,580.00 | 5,580.00 | 447,606 |
| 2024-01-28 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0 |
| 2024-01-26 | 5,570.00 | 5,640.00 | 5,480.00 | 5,550.00 | 5,550.00 | 493,442 |
| 2024-01-25 | 5,410.00 | 5,670.00 | 5,340.00 | 5,590.00 | 5,590.00 | 642,758 |
| 2024-01-24 | 5,400.00 | 5,480.00 | 5,350.00 | 5,390.00 | 5,390.00 | 241,283 |
| 2024-01-23 | 5,360.00 | 5,520.00 | 5,300.00 | 5,440.00 | 5,440.00 | 678,683 |
| 2024-01-22 | 5,340.00 | 5,360.00 | 5,240.00 | 5,260.00 | 5,260.00 | 380,102 |
| 2024-01-19 | 5,370.00 | 5,440.00 | 5,290.00 | 5,310.00 | 5,310.00 | 279,685 |
| 2024-01-18 | 5,240.00 | 5,370.00 | 5,230.00 | 5,320.00 | 5,320.00 | 317,532 |
| 2024-01-17 | 5,410.00 | 5,450.00 | 5,290.00 | 5,300.00 | 5,300.00 | 602,956 |
| 2024-01-16 | 5,520.00 | 5,550.00 | 5,400.00 | 5,410.00 | 5,410.00 | 493,805 |
| 2024-01-15 | 5,350.00 | 5,500.00 | 5,350.00 | 5,500.00 | 5,500.00 | 68,097 |
| 2024-01-14 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0 |
| 2024-01-12 | 5,510.00 | 5,530.00 | 5,250.00 | 5,410.00 | 5,410.00 | 818,456 |
| 2024-01-11 | 5,610.00 | 5,630.00 | 5,470.00 | 5,500.00 | 5,500.00 | 657,197 |
| 2024-01-10 | 5,690.00 | 5,690.00 | 5,570.00 | 5,600.00 | 5,600.00 | 495,360 |
| 2024-01-09 | 5,740.00 | 5,760.00 | 5,670.00 | 5,690.00 | 5,690.00 | 409,466 |
| 2024-01-08 | 5,690.00 | 5,810.00 | 5,640.00 | 5,740.00 | 5,740.00 | 539,106 |
| 2024-01-05 | 5,670.00 | 5,730.00 | 5,630.00 | 5,640.00 | 5,640.00 | 557,653 |
| 2024-01-04 | 5,800.00 | 5,830.00 | 5,650.00 | 5,670.00 | 5,670.00 | 840,494 |
| 2024-01-03 | 5,880.00 | 6,000.00 | 5,830.00 | 5,830.00 | 5,830.00 | 1,040,591 |
| 2024-01-02 | 5,800.00 | 5,960.00 | 5,740.00 | 5,900.00 | 5,900.00 | 1,276,145 |
| 2023-12-28 | 5,700.00 | 5,790.00 | 5,660.00 | 5,780.00 | 5,780.00 | 876,274 |
| 2023-12-27 | 5,740.00 | 5,750.00 | 5,610.00 | 5,700.00 | 5,700.00 | 592,081 |
| 2023-12-26 | 5,730.00 | 5,760.00 | 5,700.00 | 5,730.00 | 5,730.00 | 817,447 |
| 2023-12-25 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 0 |
| 2023-12-22 | 5,790.00 | 5,790.00 | 5,680.00 | 5,710.00 | 5,710.00 | 656,684 |
| 2023-12-21 | 5,720.00 | 5,790.00 | 5,700.00 | 5,770.00 | 5,770.00 | 825,341 |
| 2023-12-20 | 5,680.00 | 5,760.00 | 5,680.00 | 5,730.00 | 5,730.00 | 923,502 |
| 2023-12-19 | 5,690.00 | 5,720.00 | 5,640.00 | 5,680.00 | 5,680.00 | 506,909 |
| 2023-12-18 | 5,720.00 | 5,820.00 | 5,670.00 | 5,680.00 | 5,680.00 | 810,214 |
| 2023-12-15 | 5,640.00 | 5,720.00 | 5,580.00 | 5,680.00 | 5,680.00 | 825,029 |
| 2023-12-14 | 5,730.00 | 5,750.00 | 5,640.00 | 5,640.00 | 5,640.00 | 591,313 |
| 2023-12-13 | 5,740.00 | 5,740.00 | 5,630.00 | 5,710.00 | 5,710.00 | 498,805 |
| 2023-12-12 | 5,730.00 | 5,770.00 | 5,670.00 | 5,740.00 | 5,740.00 | 642,344 |
| 2023-12-11 | 5,720.00 | 5,820.00 | 5,650.00 | 5,690.00 | 5,690.00 | 1,079,351 |
| 2023-12-08 | 5,700.00 | 5,720.00 | 5,610.00 | 5,700.00 | 5,700.00 | 425,691 |
| 2023-12-07 | 5,760.00 | 5,800.00 | 5,640.00 | 5,680.00 | 5,680.00 | 748,982 |
| 2023-12-06 | 5,630.00 | 5,760.00 | 5,600.00 | 5,720.00 | 5,720.00 | 969,306 |
| 2023-12-05 | 5,620.00 | 5,660.00 | 5,530.00 | 5,590.00 | 5,590.00 | 433,696 |
| 2023-12-04 | 5,500.00 | 5,660.00 | 5,490.00 | 5,620.00 | 5,620.00 | 631,668 |
| 2023-12-03 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 0 |
| 2023-12-01 | 5,560.00 | 5,640.00 | 5,460.00 | 5,490.00 | 5,490.00 | 569,041 |
| 2023-11-30 | 5,620.00 | 5,620.00 | 5,520.00 | 5,560.00 | 5,560.00 | 853,270 |
| 2023-11-29 | 5,620.00 | 5,670.00 | 5,530.00 | 5,620.00 | 5,620.00 | 567,635 |
| 2023-11-28 | 5,780.00 | 5,800.00 | 5,590.00 | 5,620.00 | 5,620.00 | 928,915 |
| 2023-11-27 | 5,700.00 | 5,860.00 | 5,680.00 | 5,760.00 | 5,760.00 | 1,561,157 |
| 2023-11-24 | 5,600.00 | 5,830.00 | 5,560.00 | 5,680.00 | 5,680.00 | 1,404,195 |
| 2023-11-23 | 5,570.00 | 5,650.00 | 5,550.00 | 5,600.00 | 5,600.00 | 487,453 |
| 2023-11-22 | 5,580.00 | 5,650.00 | 5,520.00 | 5,540.00 | 5,540.00 | 527,376 |
| 2023-11-21 | 5,560.00 | 5,620.00 | 5,550.00 | 5,580.00 | 5,580.00 | 395,657 |
| 2023-11-20 | 5,460.00 | 5,670.00 | 5,420.00 | 5,590.00 | 5,590.00 | 932,934 |
| 2023-11-17 | 5,470.00 | 5,490.00 | 5,410.00 | 5,460.00 | 5,460.00 | 354,838 |
| 2023-11-16 | 5,480.00 | 5,480.00 | 5,410.00 | 5,470.00 | 5,470.00 | 379,105 |
| 2023-11-15 | 5,520.00 | 5,520.00 | 5,300.00 | 5,470.00 | 5,470.00 | 898,690 |
| 2023-11-14 | 5,560.00 | 5,610.00 | 5,450.00 | 5,460.00 | 5,460.00 | 579,456 |
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.