CJ CGV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-13 | 5,640.00 | 5,770.00 | 5,530.00 | 5,540.00 | 5,540.00 | 1,069,590 |
| 2023-11-10 | 5,610.00 | 5,620.00 | 5,500.00 | 5,540.00 | 5,540.00 | 492,589 |
| 2023-11-09 | 5,630.00 | 5,660.00 | 5,520.00 | 5,620.00 | 5,620.00 | 721,697 |
| 2023-11-08 | 5,500.00 | 5,650.00 | 5,210.00 | 5,600.00 | 5,600.00 | 1,065,915 |
| 2023-11-07 | 5,590.00 | 5,590.00 | 5,350.00 | 5,480.00 | 5,480.00 | 819,649 |
| 2023-11-06 | 5,500.00 | 5,630.00 | 5,440.00 | 5,590.00 | 5,590.00 | 1,645,009 |
| 2023-11-03 | 5,360.00 | 5,450.00 | 5,310.00 | 5,410.00 | 5,410.00 | 759,591 |
| 2023-11-02 | 5,400.00 | 5,410.00 | 5,250.00 | 5,340.00 | 5,340.00 | 700,127 |
| 2023-11-01 | 5,160.00 | 5,470.00 | 5,140.00 | 5,300.00 | 5,300.00 | 1,006,728 |
| 2023-10-31 | 5,540.00 | 5,540.00 | 5,100.00 | 5,120.00 | 5,120.00 | 2,185,670 |
| 2023-10-30 | 5,110.00 | 5,330.00 | 5,030.00 | 5,250.00 | 5,250.00 | 712,932 |
| 2023-10-29 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0 |
| 2023-10-27 | 4,995.00 | 5,130.00 | 4,970.00 | 5,110.00 | 5,110.00 | 454,406 |
| 2023-10-26 | 5,010.00 | 5,090.00 | 4,850.00 | 5,010.00 | 5,010.00 | 723,619 |
| 2023-10-25 | 4,950.00 | 5,220.00 | 4,945.00 | 5,140.00 | 5,140.00 | 671,242 |
| 2023-10-24 | 4,720.00 | 4,940.00 | 4,670.00 | 4,940.00 | 4,940.00 | 549,694 |
| 2023-10-23 | 4,750.00 | 4,820.00 | 4,675.00 | 4,700.00 | 4,700.00 | 709,283 |
| 2023-10-22 | 4,865.00 | 4,865.00 | 4,865.00 | 4,865.00 | 4,865.00 | 0 |
| 2023-10-20 | 4,950.00 | 4,970.00 | 4,780.00 | 4,865.00 | 4,865.00 | 685,295 |
| 2023-10-19 | 5,060.00 | 5,070.00 | 4,975.00 | 4,990.00 | 4,990.00 | 909,252 |
| 2023-10-18 | 5,150.00 | 5,180.00 | 5,060.00 | 5,120.00 | 5,120.00 | 400,510 |
| 2023-10-17 | 5,090.00 | 5,200.00 | 5,070.00 | 5,150.00 | 5,150.00 | 420,430 |
| 2023-10-16 | 5,160.00 | 5,170.00 | 5,000.00 | 5,030.00 | 5,030.00 | 764,716 |
| 2023-10-15 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0 |
| 2023-10-13 | 5,290.00 | 5,330.00 | 5,180.00 | 5,220.00 | 5,220.00 | 395,357 |
| 2023-10-12 | 5,220.00 | 5,370.00 | 5,210.00 | 5,290.00 | 5,290.00 | 583,430 |
| 2023-10-11 | 5,120.00 | 5,210.00 | 5,090.00 | 5,180.00 | 5,180.00 | 764,525 |
| 2023-10-10 | 5,280.00 | 5,350.00 | 5,080.00 | 5,100.00 | 5,100.00 | 1,023,910 |
| 2023-10-09 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0 |
| 2023-10-06 | 5,250.00 | 5,380.00 | 5,240.00 | 5,290.00 | 5,290.00 | 770,549 |
| 2023-10-05 | 5,350.00 | 5,410.00 | 5,230.00 | 5,290.00 | 5,290.00 | 945,374 |
| 2023-10-04 | 5,590.00 | 5,630.00 | 5,200.00 | 5,330.00 | 5,330.00 | 2,238,772 |
| 2023-10-03 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0 |
| 2023-09-27 | 5,350.00 | 5,720.00 | 5,160.00 | 5,700.00 | 5,700.00 | 3,586,871 |
| 2023-09-26 | 5,650.00 | 5,660.00 | 5,340.00 | 5,370.00 | 5,370.00 | 3,303,398 |
| 2023-09-25 | 5,750.00 | 5,910.00 | 5,660.00 | 5,680.00 | 5,680.00 | 7,863,752 |
| 2023-09-22 | 7,480.00 | 7,640.00 | 7,350.00 | 7,620.00 | 7,620.00 | 126,991 |
| 2023-09-21 | 7,630.00 | 7,630.00 | 7,350.00 | 7,490.00 | 7,490.00 | 165,421 |
| 2023-09-20 | 7,700.00 | 7,740.00 | 7,500.00 | 7,640.00 | 7,640.00 | 103,406 |
| 2023-09-19 | 7,440.00 | 7,790.00 | 7,380.00 | 7,670.00 | 7,670.00 | 319,847 |
| 2023-09-18 | 7,270.00 | 7,420.00 | 7,230.00 | 7,420.00 | 7,420.00 | 184,954 |
| 2023-09-15 | 7,800.00 | 7,850.00 | 7,270.00 | 7,270.00 | 7,270.00 | 680,719 |
| 2023-09-14 | 7,500.00 | 7,800.00 | 7,500.00 | 7,800.00 | 7,800.00 | 161,811 |
| 2023-09-13 | 7,980.00 | 8,030.00 | 7,510.00 | 7,510.00 | 7,510.00 | 290,561 |
| 2023-09-12 | 7,820.00 | 8,400.00 | 7,820.00 | 7,970.00 | 7,970.00 | 720,730 |
| 2023-09-11 | 7,120.00 | 8,470.00 | 7,070.00 | 7,780.00 | 7,780.00 | 1,226,332 |
| 2023-09-10 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 0 |
| 2023-09-08 | 6,740.00 | 7,050.00 | 6,700.00 | 6,980.00 | 6,980.00 | 259,370 |
| 2023-09-07 | 6,910.00 | 6,910.00 | 6,660.00 | 6,750.00 | 6,750.00 | 273,897 |
| 2023-09-06 | 6,980.00 | 7,000.00 | 6,850.00 | 6,910.00 | 6,910.00 | 307,214 |
| 2023-09-05 | 7,070.00 | 7,160.00 | 6,980.00 | 7,050.00 | 7,050.00 | 317,278 |
| 2023-09-04 | 7,440.00 | 7,460.00 | 7,040.00 | 7,070.00 | 7,070.00 | 392,068 |
| 2023-09-01 | 7,790.00 | 7,790.00 | 7,400.00 | 7,410.00 | 7,410.00 | 310,159 |
| 2023-08-31 | 7,530.00 | 7,940.00 | 7,530.00 | 7,860.00 | 7,860.00 | 481,590 |
| 2023-08-30 | 7,620.00 | 7,820.00 | 7,510.00 | 7,520.00 | 7,520.00 | 323,338 |
| 2023-08-29 | 7,500.00 | 7,560.00 | 7,430.00 | 7,470.00 | 7,470.00 | 120,648 |
| 2023-08-28 | 7,430.00 | 7,540.00 | 7,270.00 | 7,500.00 | 7,500.00 | 101,132 |
| 2023-08-25 | 7,470.00 | 7,520.00 | 7,340.00 | 7,410.00 | 7,410.00 | 118,308 |
| 2023-08-24 | 7,510.00 | 7,630.00 | 7,390.00 | 7,470.00 | 7,470.00 | 249,907 |
| 2023-08-23 | 7,630.00 | 7,640.00 | 7,450.00 | 7,510.00 | 7,510.00 | 241,034 |
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.