CJ CGV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 14,649.53 | 14,996.67 | 14,510.67 | 14,718.96 | 14,718.96 | 221,521 |
| 2022-07-13 | 14,267.67 | 14,857.82 | 14,232.96 | 14,857.82 | 14,857.82 | 295,984 |
| 2022-07-12 | 14,545.39 | 14,614.82 | 13,989.95 | 14,302.38 | 14,302.38 | 445,038 |
| 2022-07-11 | 15,239.68 | 15,274.39 | 14,684.24 | 14,823.10 | 14,823.10 | 374,176 |
| 2022-07-10 | 21,950.00 | 21,950.00 | 21,950.00 | 21,950.00 | 21,950.00 | 0 |
| 2022-07-08 | 15,343.82 | 15,447.96 | 14,996.67 | 15,239.68 | 15,239.68 | 283,902 |
| 2022-07-07 | 15,239.68 | 15,378.54 | 15,066.10 | 15,343.82 | 15,343.82 | 195,467 |
| 2022-07-06 | 15,343.82 | 15,621.54 | 14,927.25 | 15,135.53 | 15,135.53 | 285,312 |
| 2022-07-05 | 14,892.53 | 15,413.25 | 14,892.53 | 15,413.25 | 15,413.25 | 341,060 |
| 2022-07-04 | 15,656.25 | 15,760.39 | 14,545.39 | 14,892.53 | 14,892.53 | 642,925 |
| 2022-07-01 | 16,107.54 | 16,315.83 | 15,517.39 | 15,760.39 | 15,760.39 | 241,110 |
| 2022-06-30 | 16,038.11 | 16,419.97 | 15,795.11 | 16,142.25 | 16,142.25 | 299,877 |
| 2022-06-29 | 15,517.39 | 16,038.11 | 15,517.39 | 15,933.97 | 15,933.97 | 182,812 |
| 2022-06-28 | 15,899.25 | 15,968.68 | 15,621.54 | 15,829.82 | 15,829.82 | 250,851 |
| 2022-06-27 | 15,378.54 | 16,246.40 | 15,378.54 | 16,003.40 | 16,003.40 | 484,704 |
| 2022-06-26 | 21,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | 0 |
| 2022-06-24 | 14,302.38 | 15,204.96 | 14,302.38 | 15,100.82 | 15,100.82 | 478,426 |
| 2022-06-23 | 15,413.25 | 15,690.97 | 14,198.24 | 14,267.67 | 14,267.67 | 862,986 |
| 2022-06-22 | 16,905.97 | 17,079.55 | 15,274.39 | 15,343.82 | 15,343.82 | 688,600 |
| 2022-06-21 | 16,385.26 | 16,871.26 | 16,211.68 | 16,801.83 | 16,801.83 | 262,889 |
| 2022-06-20 | 17,218.40 | 17,357.26 | 16,142.25 | 16,385.26 | 16,385.26 | 416,646 |
| 2022-06-19 | 24,550.00 | 24,550.00 | 24,550.00 | 24,550.00 | 24,550.00 | 0 |
| 2022-06-17 | 16,905.97 | 17,218.40 | 16,801.83 | 17,044.83 | 17,044.83 | 466,165 |
| 2022-06-16 | 18,190.41 | 18,294.55 | 17,426.69 | 17,496.12 | 17,496.12 | 369,440 |
| 2022-06-15 | 18,468.13 | 18,676.41 | 17,600.26 | 17,808.55 | 17,808.55 | 572,843 |
| 2022-06-14 | 18,502.84 | 18,606.99 | 18,120.98 | 18,433.41 | 18,433.41 | 670,835 |
| 2022-06-13 | 19,197.13 | 19,613.71 | 18,780.56 | 18,815.27 | 18,815.27 | 956,936 |
| 2022-06-12 | 27,950.00 | 27,950.00 | 27,950.00 | 27,950.00 | 27,950.00 | 0 |
| 2022-06-10 | 18,954.13 | 19,648.42 | 18,919.42 | 19,405.42 | 19,405.42 | 902,311 |
| 2022-06-09 | 18,641.70 | 19,301.28 | 18,537.56 | 19,301.28 | 19,301.28 | 1,684,751 |
| 2022-06-08 | 18,468.13 | 18,745.84 | 18,329.27 | 18,745.84 | 18,745.84 | 497,634 |
| 2022-06-07 | 18,676.41 | 18,676.41 | 18,329.27 | 18,468.13 | 18,468.13 | 580,066 |
| 2022-06-06 | 26,700.00 | 26,700.00 | 26,700.00 | 26,700.00 | 26,700.00 | 0 |
| 2022-06-03 | 18,884.70 | 18,954.13 | 18,225.13 | 18,537.56 | 18,537.56 | 867,793 |
| 2022-06-02 | 18,502.84 | 18,815.27 | 18,225.13 | 18,745.84 | 18,745.84 | 1,260,623 |
| 2022-06-01 | 27,650.00 | 27,650.00 | 27,650.00 | 27,650.00 | 27,650.00 | 0 |
| 2022-05-31 | 19,509.56 | 20,030.28 | 18,988.85 | 19,197.13 | 19,197.13 | 2,523,403 |
| 2022-05-30 | 18,468.13 | 20,065.00 | 18,398.70 | 19,440.13 | 19,440.13 | 2,952,844 |
| 2022-05-27 | 17,843.27 | 18,051.55 | 17,773.84 | 17,982.13 | 17,982.13 | 283,858 |
| 2022-05-26 | 18,086.27 | 18,259.84 | 17,600.26 | 17,704.41 | 17,704.41 | 427,339 |
| 2022-05-25 | 18,572.27 | 18,606.99 | 18,016.84 | 18,051.55 | 18,051.55 | 622,168 |
| 2022-05-24 | 19,058.28 | 19,197.13 | 18,537.56 | 18,572.27 | 18,572.27 | 370,441 |
| 2022-05-23 | 18,815.27 | 19,162.42 | 18,676.41 | 19,058.28 | 19,058.28 | 630,277 |
| 2022-05-22 | 26,800.00 | 26,800.00 | 26,800.00 | 26,800.00 | 26,800.00 | 0 |
| 2022-05-20 | 18,329.27 | 18,606.99 | 18,155.70 | 18,606.99 | 18,606.99 | 255,528 |
| 2022-05-19 | 17,808.55 | 18,294.55 | 17,739.12 | 18,225.13 | 18,225.13 | 224,015 |
| 2022-05-18 | 18,815.27 | 18,815.27 | 18,120.98 | 18,225.13 | 18,225.13 | 260,144 |
| 2022-05-17 | 18,572.27 | 18,711.13 | 18,502.84 | 18,641.70 | 18,641.70 | 199,046 |
| 2022-05-16 | 18,363.98 | 18,815.27 | 18,294.55 | 18,606.99 | 18,606.99 | 385,335 |
| 2022-05-15 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 0 |
| 2022-05-13 | 17,253.12 | 18,051.55 | 17,253.12 | 18,051.55 | 18,051.55 | 355,161 |
| 2022-05-12 | 17,704.41 | 17,982.13 | 17,253.12 | 17,253.12 | 17,253.12 | 475,502 |
| 2022-05-11 | 18,363.98 | 18,606.99 | 17,982.13 | 18,120.98 | 18,120.98 | 295,238 |
| 2022-05-10 | 18,259.84 | 18,502.84 | 17,773.84 | 18,433.41 | 18,433.41 | 481,327 |
| 2022-05-09 | 18,762.90 | 19,001.30 | 18,252.10 | 18,286.20 | 18,286.20 | 499,076 |
| 2022-05-08 | 27,550.00 | 27,550.00 | 27,550.00 | 27,550.00 | 27,550.00 | 0 |
| 2022-05-06 | 18,363.98 | 19,127.70 | 18,294.55 | 19,127.70 | 19,127.70 | 440,989 |
| 2022-05-05 | 26,850.00 | 26,850.00 | 26,850.00 | 26,850.00 | 26,850.00 | 0 |
| 2022-05-04 | 18,988.85 | 19,058.28 | 18,606.99 | 18,641.70 | 18,641.70 | 324,921 |
| 2022-05-03 | 19,092.99 | 19,197.13 | 18,919.42 | 18,954.13 | 18,954.13 | 257,732 |
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.