CJ CGV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	10,414.36	10,636.53	10,136.64	10,324.10	10,324.10	205,815
2023-03-15	10,907.30	11,004.50	10,650.42	10,650.42	10,650.42	232,398
2023-03-14	11,316.94	11,316.94	10,817.05	10,823.99	10,823.99	198,104
2023-03-13	11,296.11	11,316.94	10,872.59	11,316.94	11,316.94	249,417
2023-03-12	16,400.00	16,400.00	16,400.00	16,400.00	16,400.00	0
2023-03-10	11,587.71	11,587.71	11,226.68	11,386.36	11,386.36	298,076
2023-03-09	11,282.22	11,768.22	11,282.22	11,768.22	11,768.22	215,468
2023-03-08	11,719.62	11,719.62	11,365.54	11,393.31	11,393.31	247,596
2023-03-07	11,671.02	11,789.05	11,552.99	11,719.62	11,719.62	249,136
2023-03-06	11,872.37	11,872.37	11,664.08	11,796.00	11,796.00	131,077
2023-03-05	17,100.00	17,100.00	17,100.00	17,100.00	17,100.00	0
2023-03-03	11,879.31	12,011.23	11,768.22	11,872.37	11,872.37	116,035
2023-03-02	11,997.34	12,150.08	11,816.82	11,858.48	11,858.48	107,636
2023-02-28	11,809.88	12,059.83	11,761.28	11,761.28	11,761.28	151,958
2023-02-27	12,039.00	12,045.94	11,719.62	11,740.45	11,740.45	183,770
2023-02-24	12,295.88	12,358.37	11,969.57	12,039.00	12,039.00	1,404
2023-02-23	12,122.31	12,386.14	12,122.31	12,302.83	12,302.83	682
2023-02-22	12,288.94	12,358.37	12,025.11	12,122.31	12,122.31	894
2023-02-21	12,497.23	12,566.66	12,323.66	12,393.09	12,393.09	890
2023-02-20	12,629.14	12,629.14	12,427.80	12,490.29	12,490.29	806
2023-02-17	12,705.52	12,726.34	12,518.06	12,559.72	12,559.72	738
2023-02-16	12,719.40	12,886.03	12,670.80	12,754.12	12,754.12	82
2023-02-15	13,038.78	13,115.15	12,712.46	12,712.46	12,712.46	1,928
2023-02-14	12,906.86	13,226.23	12,892.97	13,038.78	13,038.78	723
2023-02-13	13,254.01	13,254.01	12,698.57	12,774.95	12,774.95	646
2023-02-12	19,100.00	19,100.00	19,100.00	19,100.00	19,100.00	0
2023-02-10	13,260.95	13,358.15	13,052.66	13,254.01	13,254.01	2,213
2023-02-09	13,420.64	13,531.72	13,191.52	13,219.29	13,219.29	1,289
2023-02-08	13,490.06	13,663.64	13,392.86	13,434.52	13,434.52	2,233
2023-02-07	13,656.69	13,705.29	13,462.29	13,497.01	13,497.01	1,581
2023-02-06	13,344.26	13,746.95	13,260.95	13,649.75	13,649.75	6,242
2023-02-05	19,300.00	19,300.00	19,300.00	19,300.00	19,300.00	0
2023-02-03	13,406.75	13,441.46	13,198.46	13,392.86	13,392.86	1,585
2023-02-02	13,524.78	13,538.67	13,309.55	13,427.58	13,427.58	1,224
2023-02-01	13,330.38	13,490.06	13,198.46	13,406.75	13,406.75	2,618
2023-01-31	13,205.41	13,302.61	12,955.46	13,240.12	13,240.12	401
2023-01-30	12,990.18	13,358.15	12,872.15	13,191.52	13,191.52	3,377
2023-01-27	12,913.80	12,976.29	12,747.17	12,962.40	12,962.40	1,578
2023-01-26	12,663.86	12,899.92	12,663.86	12,858.26	12,858.26	989
2023-01-25	12,983.23	13,156.81	12,580.54	12,656.92	12,656.92	1,751
2023-01-24	18,600.00	18,600.00	18,600.00	18,600.00	18,600.00	0
2023-01-20	13,017.95	13,052.66	12,740.23	12,913.80	12,913.80	169,348
2023-01-19	12,705.52	13,087.38	12,601.37	12,948.52	12,948.52	273,398
2023-01-18	12,774.95	12,948.52	12,705.52	12,809.66	12,809.66	191,388
2023-01-17	12,636.09	12,774.95	12,497.23	12,705.52	12,705.52	147,796
2023-01-16	12,566.66	12,879.09	12,497.23	12,670.80	12,670.80	258,931
2023-01-13	12,531.94	12,601.37	12,358.37	12,462.51	12,462.51	184,481
2023-01-12	12,809.66	12,809.66	12,393.09	12,462.51	12,462.51	322,546
2023-01-11	12,427.80	12,844.37	12,393.09	12,844.37	12,844.37	254,328
2023-01-10	12,427.80	12,531.94	12,219.51	12,393.09	12,393.09	157,435
2023-01-09	12,080.66	12,601.37	12,045.94	12,323.66	12,323.66	287,553
2023-01-06	11,768.22	12,080.66	11,733.51	11,941.80	11,941.80	139,326
2023-01-05	11,872.37	12,219.51	11,733.51	11,941.80	11,941.80	146,038
2023-01-04	11,907.08	12,011.23	11,698.79	11,872.37	11,872.37	111,081
2023-01-03	11,629.37	12,045.94	11,629.37	11,872.37	11,872.37	162,761
2023-01-02	11,733.51	12,045.94	11,386.36	11,837.65	11,837.65	245,127
2022-12-29	12,080.66	12,254.23	11,733.51	11,768.22	11,768.22	220,103
2022-12-28	11,802.94	12,288.94	11,802.94	12,254.23	12,254.23	202,912
2022-12-27	11,664.08	12,045.94	11,664.08	11,872.37	11,872.37	170,738
2022-12-26	12,288.94	12,393.09	11,698.79	11,802.94	11,802.94	251,615

← NewerPage 16 of 22 · 1,297 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.