CJ CGV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-23 | 7,630.00 | 7,640.00 | 7,450.00 | 7,510.00 | 7,510.00 | 241,034 |
| 2023-08-22 | 7,830.00 | 7,920.00 | 7,590.00 | 7,640.00 | 7,640.00 | 264,249 |
| 2023-08-21 | 8,570.00 | 8,630.00 | 7,880.00 | 7,950.00 | 7,950.00 | 636,293 |
| 2023-08-20 | 7,730.00 | 7,730.00 | 7,730.00 | 7,730.00 | 7,730.00 | 0 |
| 2023-08-18 | 8,200.00 | 8,200.00 | 7,670.00 | 7,730.00 | 7,730.00 | 580,364 |
| 2023-08-17 | 8,790.00 | 8,790.00 | 8,110.00 | 8,310.00 | 8,310.00 | 252,708 |
| 2023-08-16 | 8,950.00 | 8,950.00 | 8,650.00 | 8,800.00 | 8,800.00 | 123,797 |
| 2023-08-14 | 8,950.00 | 9,050.00 | 8,790.00 | 8,960.00 | 8,960.00 | 132,016 |
| 2023-08-11 | 9,140.00 | 9,140.00 | 8,800.00 | 9,000.00 | 9,000.00 | 219,011 |
| 2023-08-10 | 8,770.00 | 9,240.00 | 8,670.00 | 9,150.00 | 9,150.00 | 536,849 |
| 2023-08-09 | 8,840.00 | 8,980.00 | 8,710.00 | 8,820.00 | 8,820.00 | 159,731 |
| 2023-08-08 | 9,000.00 | 9,000.00 | 8,810.00 | 8,840.00 | 8,840.00 | 141,429 |
| 2023-08-07 | 8,880.00 | 9,190.00 | 8,800.00 | 8,930.00 | 8,930.00 | 243,520 |
| 2023-08-04 | 8,780.00 | 8,950.00 | 8,750.00 | 8,890.00 | 8,890.00 | 152,266 |
| 2023-08-03 | 8,960.00 | 9,010.00 | 8,760.00 | 8,780.00 | 8,780.00 | 231,538 |
| 2023-08-02 | 9,050.00 | 9,270.00 | 8,900.00 | 8,980.00 | 8,980.00 | 289,075 |
| 2023-08-01 | 9,200.00 | 9,230.00 | 8,900.00 | 9,040.00 | 9,040.00 | 394,539 |
| 2023-07-31 | 9,010.00 | 9,380.00 | 8,760.00 | 9,300.00 | 9,300.00 | 645,664 |
| 2023-07-30 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 0 |
| 2023-07-28 | 8,600.00 | 10,400.00 | 8,500.00 | 8,940.00 | 8,940.00 | 2,705,470 |
| 2023-07-27 | 7,616.37 | 8,317.60 | 7,616.37 | 8,088.48 | 8,088.48 | 1,635,416 |
| 2023-07-26 | 7,935.74 | 8,324.54 | 7,470.57 | 7,706.62 | 7,706.62 | 2,197,801 |
| 2023-07-25 | 6,970.68 | 8,748.06 | 6,810.99 | 8,123.20 | 8,123.20 | 4,943,803 |
| 2023-07-24 | 7,498.34 | 7,512.22 | 6,984.56 | 7,005.39 | 7,005.39 | 1,019,214 |
| 2023-07-23 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 0 |
| 2023-07-21 | 6,915.13 | 8,109.31 | 6,810.99 | 7,567.77 | 7,567.77 | 5,135,353 |
| 2023-07-20 | 6,637.42 | 7,151.19 | 6,491.62 | 6,762.39 | 6,762.39 | 920,617 |
| 2023-07-19 | 6,512.44 | 6,651.30 | 6,415.24 | 6,630.47 | 6,630.47 | 180,378 |
| 2023-07-18 | 6,665.19 | 6,665.19 | 6,477.73 | 6,505.50 | 6,505.50 | 243,284 |
| 2023-07-17 | 6,519.39 | 6,727.68 | 6,484.67 | 6,692.96 | 6,692.96 | 548,329 |
| 2023-07-16 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 0 |
| 2023-07-14 | 6,422.19 | 6,491.62 | 6,304.16 | 6,456.90 | 6,456.90 | 276,106 |
| 2023-07-13 | 6,463.84 | 6,533.27 | 6,220.84 | 6,422.19 | 6,422.19 | 734,474 |
| 2023-07-12 | 6,533.27 | 6,574.93 | 6,366.64 | 6,463.84 | 6,463.84 | 246,984 |
| 2023-07-11 | 6,234.73 | 6,526.33 | 6,234.73 | 6,519.39 | 6,519.39 | 315,199 |
| 2023-07-10 | 6,026.44 | 6,331.93 | 5,970.90 | 6,248.61 | 6,248.61 | 328,513 |
| 2023-07-07 | 5,984.78 | 6,109.76 | 5,915.35 | 6,040.33 | 6,040.33 | 342,672 |
| 2023-07-06 | 6,318.04 | 6,324.99 | 6,109.76 | 6,137.53 | 6,137.53 | 431,780 |
| 2023-07-05 | 6,484.67 | 6,484.67 | 6,318.04 | 6,331.93 | 6,331.93 | 225,264 |
| 2023-07-04 | 6,567.99 | 6,567.99 | 6,373.59 | 6,463.84 | 6,463.84 | 226,933 |
| 2023-07-03 | 6,484.67 | 6,616.59 | 6,443.02 | 6,526.33 | 6,526.33 | 317,122 |
| 2023-07-02 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 0 |
| 2023-06-30 | 6,269.44 | 6,512.44 | 6,262.50 | 6,456.90 | 6,456.90 | 405,297 |
| 2023-06-29 | 6,748.50 | 6,748.50 | 6,318.04 | 6,345.82 | 6,345.82 | 734,247 |
| 2023-06-28 | 6,616.59 | 6,797.10 | 6,595.76 | 6,748.50 | 6,748.50 | 458,347 |
| 2023-06-27 | 6,804.05 | 6,935.96 | 6,595.76 | 6,658.25 | 6,658.25 | 617,788 |
| 2023-06-26 | 6,804.05 | 6,873.48 | 6,484.67 | 6,797.10 | 6,797.10 | 1,196,624 |
| 2023-06-25 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | 0 |
| 2023-06-23 | 7,185.91 | 7,185.91 | 6,873.48 | 6,908.19 | 6,908.19 | 1,538,733 |
| 2023-06-22 | 7,630.25 | 7,637.20 | 7,290.05 | 7,290.05 | 7,290.05 | 2,021,217 |
| 2023-06-21 | 8,019.06 | 8,643.92 | 7,894.08 | 7,942.68 | 7,942.68 | 4,094,277 |
| 2023-06-20 | 9,824.21 | 10,094.98 | 9,817.27 | 10,067.21 | 10,067.21 | 255,730 |
| 2023-06-19 | 9,983.90 | 10,018.61 | 9,727.01 | 9,817.27 | 9,817.27 | 236,635 |
| 2023-06-16 | 10,108.87 | 10,254.67 | 9,928.35 | 9,983.90 | 9,983.90 | 245,175 |
| 2023-06-15 | 10,435.19 | 10,442.13 | 10,081.10 | 10,108.87 | 10,108.87 | 318,349 |
| 2023-06-14 | 10,428.24 | 10,462.96 | 10,344.93 | 10,435.19 | 10,435.19 | 172,744 |
| 2023-06-13 | 10,400.47 | 10,469.90 | 10,400.47 | 10,428.24 | 10,428.24 | 171,912 |
| 2023-06-12 | 10,553.22 | 10,553.22 | 10,386.59 | 10,490.73 | 10,490.73 | 175,200 |
| 2023-06-09 | 10,511.56 | 10,553.22 | 10,435.19 | 10,553.22 | 10,553.22 | 159,211 |
| 2023-06-08 | 10,671.25 | 10,671.25 | 10,414.36 | 10,414.36 | 10,414.36 | 268,667 |
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.