CJ CGV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-23 | 12,115.37 | 12,462.51 | 12,080.66 | 12,219.51 | 12,219.51 | 217,191 |
| 2022-12-22 | 12,045.94 | 12,393.09 | 11,872.37 | 12,323.66 | 12,323.66 | 308,501 |
| 2022-12-21 | 12,115.37 | 12,150.08 | 11,698.79 | 11,941.80 | 11,941.80 | 327,956 |
| 2022-12-20 | 12,393.09 | 12,497.23 | 11,872.37 | 12,045.94 | 12,045.94 | 544,272 |
| 2022-12-19 | 13,052.66 | 13,330.38 | 12,358.37 | 12,427.80 | 12,427.80 | 637,136 |
| 2022-12-18 | 18,750.00 | 18,750.00 | 18,750.00 | 18,750.00 | 18,750.00 | 0 |
| 2022-12-16 | 12,393.09 | 13,052.66 | 12,358.37 | 13,017.95 | 13,017.95 | 570,117 |
| 2022-12-15 | 13,365.09 | 13,399.81 | 12,636.09 | 12,740.23 | 12,740.23 | 710,238 |
| 2022-12-14 | 13,642.81 | 13,712.24 | 12,844.37 | 13,365.09 | 13,365.09 | 695,223 |
| 2022-12-13 | 14,580.10 | 14,580.10 | 13,260.95 | 13,608.09 | 13,608.09 | 1,552,596 |
| 2022-12-12 | 14,510.67 | 15,031.39 | 14,441.24 | 14,545.39 | 14,545.39 | 1,264,718 |
| 2022-12-11 | 20,650.00 | 20,650.00 | 20,650.00 | 20,650.00 | 20,650.00 | 0 |
| 2022-12-09 | 14,024.67 | 14,545.39 | 13,677.52 | 14,337.10 | 14,337.10 | 1,432,977 |
| 2022-12-08 | 13,677.52 | 13,712.24 | 13,017.95 | 13,712.24 | 13,712.24 | 849,951 |
| 2022-12-07 | 12,844.37 | 13,538.67 | 12,601.37 | 13,469.24 | 13,469.24 | 581,622 |
| 2022-12-06 | 12,740.23 | 13,052.66 | 12,566.66 | 12,879.09 | 12,879.09 | 393,820 |
| 2022-12-05 | 12,427.80 | 13,017.95 | 12,393.09 | 12,844.37 | 12,844.37 | 712,979 |
| 2022-12-02 | 12,254.23 | 12,358.37 | 12,080.66 | 12,184.80 | 12,184.80 | 228,629 |
| 2022-12-01 | 12,497.23 | 12,497.23 | 12,115.37 | 12,184.80 | 12,184.80 | 257,154 |
| 2022-11-30 | 12,254.23 | 12,323.66 | 12,080.66 | 12,184.80 | 12,184.80 | 256,591 |
| 2022-11-29 | 11,733.51 | 12,358.37 | 11,594.65 | 12,358.37 | 12,358.37 | 393,295 |
| 2022-11-28 | 12,011.23 | 12,254.23 | 11,837.65 | 11,837.65 | 11,837.65 | 362,822 |
| 2022-11-25 | 12,393.09 | 12,462.51 | 11,976.51 | 11,976.51 | 11,976.51 | 343,243 |
| 2022-11-24 | 11,455.79 | 12,809.66 | 11,351.65 | 12,427.80 | 12,427.80 | 1,349,000 |
| 2022-11-23 | 11,421.08 | 11,525.22 | 11,108.65 | 11,247.51 | 11,247.51 | 240,923 |
| 2022-11-22 | 10,900.36 | 11,073.93 | 10,761.50 | 10,900.36 | 10,900.36 | 108,572 |
| 2022-11-21 | 11,386.36 | 11,525.22 | 10,414.36 | 11,108.65 | 11,108.65 | 233,838 |
| 2022-11-18 | 11,490.51 | 11,733.51 | 11,386.36 | 11,386.36 | 11,386.36 | 183,848 |
| 2022-11-17 | 11,455.79 | 11,594.65 | 11,282.22 | 11,490.51 | 11,490.51 | 260,509 |
| 2022-11-16 | 10,969.79 | 11,594.65 | 10,969.79 | 11,455.79 | 11,455.79 | 486,935 |
| 2022-11-15 | 11,039.22 | 11,143.36 | 10,865.65 | 10,969.79 | 10,969.79 | 235,300 |
| 2022-11-14 | 11,039.22 | 11,178.08 | 10,900.36 | 11,004.50 | 11,004.50 | 392,309 |
| 2022-11-13 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 0 |
| 2022-11-11 | 11,143.36 | 11,178.08 | 10,830.93 | 10,900.36 | 10,900.36 | 383,732 |
| 2022-11-10 | 10,449.07 | 10,865.65 | 10,310.21 | 10,865.65 | 10,865.65 | 292,325 |
| 2022-11-09 | 10,414.36 | 10,587.93 | 10,379.64 | 10,483.79 | 10,483.79 | 281,006 |
| 2022-11-08 | 10,483.79 | 10,657.36 | 10,414.36 | 10,518.50 | 10,518.50 | 280,384 |
| 2022-11-07 | 10,067.21 | 10,379.64 | 10,067.21 | 10,344.93 | 10,344.93 | 266,830 |
| 2022-11-04 | 9,615.92 | 10,067.21 | 9,615.92 | 10,032.50 | 10,032.50 | 225,466 |
| 2022-11-03 | 9,511.78 | 9,754.78 | 9,511.78 | 9,650.64 | 9,650.64 | 122,153 |
| 2022-11-02 | 9,581.21 | 9,928.35 | 9,511.78 | 9,789.50 | 9,789.50 | 240,573 |
| 2022-11-01 | 9,442.35 | 9,650.64 | 9,338.21 | 9,581.21 | 9,581.21 | 116,504 |
| 2022-10-31 | 9,442.35 | 9,442.35 | 9,268.78 | 9,372.92 | 9,372.92 | 90,744 |
| 2022-10-28 | 9,372.92 | 9,511.78 | 9,268.78 | 9,338.21 | 9,338.21 | 138,796 |
| 2022-10-27 | 9,060.49 | 9,407.64 | 8,643.92 | 9,372.92 | 9,372.92 | 185,334 |
| 2022-10-26 | 9,338.21 | 9,372.92 | 9,060.49 | 9,129.92 | 9,129.92 | 166,068 |
| 2022-10-25 | 9,164.63 | 9,303.49 | 9,095.21 | 9,199.35 | 9,199.35 | 178,150 |
| 2022-10-24 | 9,338.21 | 9,477.07 | 9,199.35 | 9,234.06 | 9,234.06 | 144,464 |
| 2022-10-21 | 9,268.78 | 9,407.64 | 9,199.35 | 9,199.35 | 9,199.35 | 115,162 |
| 2022-10-20 | 9,477.07 | 9,581.21 | 9,199.35 | 9,338.21 | 9,338.21 | 156,579 |
| 2022-10-19 | 9,754.78 | 9,997.78 | 9,477.07 | 9,477.07 | 9,477.07 | 358,337 |
| 2022-10-18 | 9,685.35 | 9,789.50 | 9,511.78 | 9,650.64 | 9,650.64 | 211,836 |
| 2022-10-17 | 9,303.49 | 9,546.49 | 9,164.63 | 9,546.49 | 9,546.49 | 170,973 |
| 2022-10-16 | 13,750.00 | 13,750.00 | 13,750.00 | 13,750.00 | 13,750.00 | 0 |
| 2022-10-14 | 9,754.78 | 9,858.92 | 9,511.78 | 9,546.49 | 9,546.49 | 452,780 |
| 2022-10-13 | 9,581.21 | 10,206.07 | 9,164.63 | 9,650.64 | 9,650.64 | 395,304 |
| 2022-10-12 | 9,650.64 | 9,858.92 | 9,615.92 | 9,720.07 | 9,720.07 | 157,176 |
| 2022-10-11 | 10,275.50 | 10,379.64 | 9,685.35 | 9,685.35 | 9,685.35 | 308,392 |
| 2022-10-10 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 0 |
| 2022-10-07 | 10,414.36 | 10,657.36 | 10,414.36 | 10,483.79 | 10,483.79 | 105,928 |
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.