CJ CGV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	10,754.56	10,817.05	10,671.25	10,678.19	10,678.19	179,334
2023-06-06	15,520.00	15,520.00	15,520.00	15,520.00	15,520.00	0
2023-06-05	11,226.68	11,309.99	10,768.45	10,775.39	10,775.39	486,729
2023-06-04	16,160.00	16,160.00	16,160.00	16,160.00	16,160.00	0
2023-06-02	11,247.51	11,289.16	11,046.16	11,219.73	11,219.73	235,976
2023-06-01	10,935.08	11,233.62	10,851.76	11,212.79	11,212.79	376,869
2023-05-31	10,914.25	10,983.68	10,810.10	10,830.93	10,830.93	247,458
2023-05-30	10,511.56	10,928.13	10,476.84	10,914.25	10,914.25	366,772
2023-05-26	10,483.79	10,525.44	10,421.30	10,442.13	10,442.13	84,130
2023-05-25	10,560.16	10,615.70	10,504.62	10,504.62	10,504.62	85,735
2023-05-24	10,553.22	10,685.13	10,462.96	10,622.64	10,622.64	136,480
2023-05-23	10,553.22	10,608.76	10,483.79	10,553.22	10,553.22	98,824
2023-05-22	10,456.01	10,580.99	10,414.36	10,525.44	10,525.44	162,823
2023-05-19	10,421.30	10,456.01	10,358.81	10,456.01	10,456.01	119,203
2023-05-18	10,386.59	10,462.96	10,379.64	10,379.64	10,379.64	91,460
2023-05-17	10,393.53	10,497.67	10,344.93	10,386.59	10,386.59	97,313
2023-05-16	10,469.90	10,622.64	10,372.70	10,393.53	10,393.53	105,006
2023-05-15	10,462.96	10,525.44	10,275.50	10,456.01	10,456.01	99,472
2023-05-12	10,678.19	10,692.07	10,462.96	10,518.50	10,518.50	96,249
2023-05-11	10,504.62	10,733.73	10,407.42	10,664.30	10,664.30	191,175
2023-05-10	10,539.33	10,539.33	10,358.81	10,421.30	10,421.30	98,398
2023-05-09	10,379.64	10,567.10	10,275.50	10,428.24	10,428.24	139,345
2023-05-08	10,435.19	10,539.33	10,393.53	10,449.07	10,449.07	93,609
2023-05-07	14,970.00	14,970.00	14,970.00	14,970.00	14,970.00	0
2023-05-04	10,476.84	10,483.79	10,358.81	10,393.53	10,393.53	82,713
2023-05-03	10,567.10	10,712.90	10,449.07	10,449.07	10,449.07	143,761
2023-05-02	10,615.70	10,615.70	10,414.36	10,587.93	10,587.93	137,554
2023-04-28	10,469.90	10,615.70	10,400.47	10,615.70	10,615.70	161,187
2023-04-27	10,740.67	10,740.67	10,372.70	10,476.84	10,476.84	145,565
2023-04-26	10,358.81	10,747.62	10,282.44	10,622.64	10,622.64	171,573
2023-04-25	10,351.87	10,685.13	10,351.87	10,449.07	10,449.07	172,404
2023-04-24	10,497.67	10,601.82	10,303.27	10,351.87	10,351.87	173,127
2023-04-21	10,671.25	10,678.19	10,344.93	10,615.70	10,615.70	156,558
2023-04-20	10,900.36	10,900.36	10,664.30	10,664.30	10,664.30	168,345
2023-04-19	10,969.79	10,969.79	10,657.36	10,900.36	10,900.36	169,387
2023-04-18	10,705.96	11,066.99	10,622.64	10,900.36	10,900.36	289,002
2023-04-17	10,865.65	10,969.79	10,643.47	10,705.96	10,705.96	173,737
2023-04-14	10,782.33	10,997.56	10,768.45	10,865.65	10,865.65	196,803
2023-04-13	10,490.73	10,782.33	10,476.84	10,782.33	10,782.33	202,222
2023-04-12	10,317.16	10,574.04	10,282.44	10,546.27	10,546.27	225,294
2023-04-11	10,199.13	10,358.81	10,150.53	10,282.44	10,282.44	207,093
2023-04-10	10,497.67	10,497.67	10,206.07	10,233.84	10,233.84	226,174
2023-04-07	10,483.79	10,546.27	10,421.30	10,504.62	10,504.62	103,566
2023-04-06	10,761.50	10,761.50	10,462.96	10,476.84	10,476.84	167,137
2023-04-05	10,817.05	11,018.39	10,761.50	10,761.50	10,761.50	212,362
2023-04-04	10,615.70	10,830.93	10,456.01	10,830.93	10,830.93	186,998
2023-04-03	10,768.45	10,782.33	10,539.33	10,580.99	10,580.99	152,578
2023-04-02	15,510.00	15,510.00	15,510.00	15,510.00	15,510.00	0
2023-03-31	11,039.22	11,039.22	10,726.79	10,768.45	10,768.45	202,024
2023-03-30	10,782.33	10,976.73	10,692.07	10,962.85	10,962.85	155,629
2023-03-29	10,629.59	10,782.33	10,553.22	10,719.85	10,719.85	134,449
2023-03-28	10,504.62	10,712.90	10,456.01	10,629.59	10,629.59	152,600
2023-03-27	10,435.19	10,560.16	10,199.13	10,518.50	10,518.50	144,675
2023-03-24	10,636.53	10,636.53	10,428.24	10,428.24	10,428.24	200,688
2023-03-23	10,351.87	10,719.85	10,310.21	10,636.53	10,636.53	246,754
2023-03-22	10,511.56	10,518.50	10,393.53	10,469.90	10,469.90	120,897
2023-03-21	10,428.24	10,629.59	10,428.24	10,462.96	10,462.96	123,907
2023-03-20	10,456.01	10,726.79	10,414.36	10,435.19	10,435.19	132,238
2023-03-19	15,160.00	15,160.00	15,160.00	15,160.00	15,160.00	0
2023-03-17	10,400.47	10,657.36	10,365.76	10,525.44	10,525.44	206,834

← NewerPage 15 of 22 · 1,293 trading daysOlder →

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.