CJ CGV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 10,449.07 | 10,692.07 | 10,414.36 | 10,553.22 | 10,553.22 | 91,389 |
| 2022-10-05 | 10,761.50 | 10,865.65 | 10,206.07 | 10,449.07 | 10,449.07 | 228,840 |
| 2022-10-04 | 10,483.79 | 10,657.36 | 10,414.36 | 10,587.93 | 10,587.93 | 133,866 |
| 2022-09-30 | 10,136.64 | 10,518.50 | 10,067.21 | 10,344.93 | 10,344.93 | 251,848 |
| 2022-09-29 | 10,692.07 | 11,108.65 | 10,344.93 | 10,344.93 | 10,344.93 | 317,518 |
| 2022-09-28 | 10,830.93 | 11,039.22 | 10,275.50 | 10,518.50 | 10,518.50 | 459,800 |
| 2022-09-27 | 10,935.08 | 11,212.79 | 10,761.50 | 10,969.79 | 10,969.79 | 340,039 |
| 2022-09-26 | 11,698.79 | 11,768.22 | 10,935.08 | 11,039.22 | 11,039.22 | 394,005 |
| 2022-09-25 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 0 |
| 2022-09-23 | 11,976.51 | 12,045.94 | 11,421.08 | 11,733.51 | 11,733.51 | 434,285 |
| 2022-09-22 | 12,636.09 | 12,636.09 | 12,011.23 | 12,115.37 | 12,115.37 | 456,497 |
| 2022-09-21 | 12,844.37 | 13,260.95 | 12,705.52 | 12,844.37 | 12,844.37 | 147,135 |
| 2022-09-20 | 12,809.66 | 13,017.95 | 12,705.52 | 12,879.09 | 12,879.09 | 143,778 |
| 2022-09-19 | 12,983.23 | 13,122.09 | 12,636.09 | 12,705.52 | 12,705.52 | 223,013 |
| 2022-09-16 | 13,295.66 | 13,365.09 | 12,948.52 | 13,052.66 | 13,052.66 | 244,057 |
| 2022-09-15 | 13,503.95 | 13,573.38 | 13,330.38 | 13,365.09 | 13,365.09 | 136,141 |
| 2022-09-14 | 13,365.09 | 13,608.09 | 13,295.66 | 13,469.24 | 13,469.24 | 219,498 |
| 2022-09-13 | 13,885.81 | 14,024.67 | 13,746.95 | 13,885.81 | 13,885.81 | 218,685 |
| 2022-09-08 | 13,816.38 | 13,885.81 | 13,503.95 | 13,503.95 | 13,503.95 | 169,105 |
| 2022-09-07 | 13,538.67 | 13,746.95 | 13,191.52 | 13,746.95 | 13,746.95 | 263,205 |
| 2022-09-06 | 13,503.95 | 13,781.67 | 13,503.95 | 13,677.52 | 13,677.52 | 135,293 |
| 2022-09-05 | 13,781.67 | 14,059.38 | 13,399.81 | 13,434.52 | 13,434.52 | 305,771 |
| 2022-09-02 | 13,955.24 | 14,163.53 | 13,816.38 | 13,920.52 | 13,920.52 | 168,311 |
| 2022-09-01 | 14,094.10 | 14,232.96 | 13,885.81 | 13,920.52 | 13,920.52 | 219,912 |
| 2022-08-31 | 14,267.67 | 14,406.53 | 14,094.10 | 14,267.67 | 14,267.67 | 172,076 |
| 2022-08-30 | 14,128.81 | 14,406.53 | 14,128.81 | 14,371.81 | 14,371.81 | 123,380 |
| 2022-08-29 | 14,094.10 | 14,232.96 | 13,989.95 | 14,128.81 | 14,128.81 | 176,299 |
| 2022-08-26 | 14,510.67 | 14,684.24 | 14,371.81 | 14,545.39 | 14,545.39 | 161,269 |
| 2022-08-25 | 14,302.38 | 14,580.10 | 14,163.53 | 14,475.96 | 14,475.96 | 181,720 |
| 2022-08-24 | 14,267.67 | 14,371.81 | 13,885.81 | 14,128.81 | 14,128.81 | 374,078 |
| 2022-08-23 | 14,232.96 | 14,475.96 | 14,198.24 | 14,267.67 | 14,267.67 | 155,895 |
| 2022-08-22 | 14,510.67 | 14,580.10 | 14,302.38 | 14,441.24 | 14,441.24 | 142,163 |
| 2022-08-19 | 14,892.53 | 14,927.25 | 14,614.82 | 14,649.53 | 14,649.53 | 171,050 |
| 2022-08-18 | 14,857.82 | 14,892.53 | 14,614.82 | 14,892.53 | 14,892.53 | 131,142 |
| 2022-08-17 | 14,823.10 | 14,996.67 | 14,788.39 | 14,857.82 | 14,857.82 | 130,049 |
| 2022-08-16 | 15,204.96 | 15,204.96 | 14,927.25 | 14,961.96 | 14,961.96 | 217,224 |
| 2022-08-15 | 21,650.00 | 21,650.00 | 21,650.00 | 21,650.00 | 21,650.00 | 0 |
| 2022-08-12 | 15,066.10 | 15,100.82 | 14,892.53 | 15,031.39 | 15,031.39 | 173,230 |
| 2022-08-11 | 14,823.10 | 15,066.10 | 14,788.39 | 15,066.10 | 15,066.10 | 285,651 |
| 2022-08-10 | 14,823.10 | 14,857.82 | 14,580.10 | 14,649.53 | 14,649.53 | 191,212 |
| 2022-08-09 | 14,788.39 | 14,996.67 | 14,718.96 | 14,892.53 | 14,892.53 | 264,817 |
| 2022-08-08 | 15,135.53 | 15,274.39 | 14,788.39 | 14,996.67 | 14,996.67 | 336,023 |
| 2022-08-07 | 21,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | 0 |
| 2022-08-05 | 15,204.96 | 15,309.11 | 14,927.25 | 15,204.96 | 15,204.96 | 405,258 |
| 2022-08-04 | 14,718.96 | 15,100.82 | 14,684.24 | 15,066.10 | 15,066.10 | 490,477 |
| 2022-08-03 | 14,371.81 | 14,649.53 | 14,267.67 | 14,649.53 | 14,649.53 | 249,784 |
| 2022-08-02 | 14,406.53 | 14,441.24 | 14,232.96 | 14,267.67 | 14,267.67 | 155,748 |
| 2022-08-01 | 14,475.96 | 14,545.39 | 14,337.10 | 14,337.10 | 14,337.10 | 190,345 |
| 2022-07-29 | 14,337.10 | 14,545.39 | 14,302.38 | 14,441.24 | 14,441.24 | 259,716 |
| 2022-07-28 | 14,337.10 | 14,475.96 | 14,128.81 | 14,232.96 | 14,232.96 | 285,991 |
| 2022-07-27 | 14,371.81 | 14,371.81 | 13,989.95 | 14,198.24 | 14,198.24 | 364,539 |
| 2022-07-26 | 14,580.10 | 14,788.39 | 14,232.96 | 14,371.81 | 14,371.81 | 374,498 |
| 2022-07-25 | 14,718.96 | 14,996.67 | 14,684.24 | 14,753.67 | 14,753.67 | 150,317 |
| 2022-07-22 | 14,996.67 | 15,066.10 | 14,684.24 | 14,718.96 | 14,718.96 | 177,337 |
| 2022-07-21 | 14,545.39 | 14,996.67 | 14,510.67 | 14,927.25 | 14,927.25 | 410,354 |
| 2022-07-20 | 14,718.96 | 14,788.39 | 14,371.81 | 14,441.24 | 14,441.24 | 309,747 |
| 2022-07-19 | 14,614.82 | 14,684.24 | 14,406.53 | 14,406.53 | 14,406.53 | 258,054 |
| 2022-07-18 | 14,441.24 | 14,718.96 | 14,441.24 | 14,649.53 | 14,649.53 | 212,236 |
| 2022-07-17 | 20,750.00 | 20,750.00 | 20,750.00 | 20,750.00 | 20,750.00 | 0 |
| 2022-07-15 | 14,927.25 | 14,927.25 | 14,163.53 | 14,406.53 | 14,406.53 | 274,035 |
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.