CJ CGV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 4,350.00 | 4,545.00 | 4,295.00 | 4,430.00 | 4,430.00 | 519,635 |
| 2026-07-16 | 4,225.00 | 4,410.00 | 4,150.00 | 4,375.00 | 4,375.00 | 690,323 |
| 2026-07-15 | 4,335.00 | 4,400.00 | 4,200.00 | 4,220.00 | 4,220.00 | 633,531 |
| 2026-07-14 | 4,395.00 | 4,395.00 | 4,275.00 | 4,330.00 | 4,330.00 | 402,977 |
| 2026-07-13 | 4,450.00 | 4,515.00 | 4,365.00 | 4,395.00 | 4,395.00 | 385,058 |
| 2026-07-10 | 4,575.00 | 4,600.00 | 4,355.00 | 4,445.00 | 4,445.00 | 866,255 |
| 2026-07-09 | 4,580.00 | 4,580.00 | 4,480.00 | 4,500.00 | 4,500.00 | 245,287 |
| 2026-07-08 | 4,605.00 | 4,620.00 | 4,485.00 | 4,580.00 | 4,580.00 | 422,074 |
| 2026-07-07 | 4,560.00 | 4,650.00 | 4,505.00 | 4,605.00 | 4,605.00 | 269,809 |
| 2026-07-06 | 4,425.00 | 4,575.00 | 4,425.00 | 4,530.00 | 4,530.00 | 233,160 |
| 2026-07-03 | 4,320.00 | 4,440.00 | 4,285.00 | 4,425.00 | 4,425.00 | 243,767 |
| 2026-07-02 | 4,340.00 | 4,375.00 | 4,210.00 | 4,320.00 | 4,320.00 | 371,639 |
| 2026-07-01 | 4,360.00 | 4,425.00 | 4,305.00 | 4,345.00 | 4,345.00 | 232,430 |
| 2026-06-30 | 4,465.00 | 4,475.00 | 4,305.00 | 4,355.00 | 4,355.00 | 367,330 |
| 2026-06-29 | 4,270.00 | 4,470.00 | 4,250.00 | 4,465.00 | 4,465.00 | 288,049 |
| 2026-06-26 | 4,390.00 | 4,390.00 | 4,250.00 | 4,310.00 | 4,310.00 | 528,190 |
| 2026-06-25 | 4,440.00 | 4,495.00 | 4,380.00 | 4,385.00 | 4,385.00 | 330,010 |
| 2026-06-24 | 4,415.00 | 4,520.00 | 4,390.00 | 4,480.00 | 4,480.00 | 240,513 |
| 2026-06-23 | 4,510.00 | 4,645.00 | 4,410.00 | 4,420.00 | 4,420.00 | 366,730 |
| 2026-06-22 | 4,490.00 | 4,640.00 | 4,490.00 | 4,510.00 | 4,510.00 | 219,876 |
| 2026-06-19 | 4,585.00 | 4,600.00 | 4,460.00 | 4,490.00 | 4,490.00 | 347,951 |
| 2026-06-18 | 4,710.00 | 4,720.00 | 4,585.00 | 4,585.00 | 4,585.00 | 235,811 |
| 2026-06-17 | 4,715.00 | 4,840.00 | 4,690.00 | 4,710.00 | 4,710.00 | 401,192 |
| 2026-06-16 | 4,900.00 | 4,935.00 | 4,705.00 | 4,730.00 | 4,730.00 | 361,638 |
| 2026-06-15 | 4,550.00 | 4,935.00 | 4,545.00 | 4,900.00 | 4,900.00 | 717,983 |
| 2026-06-12 | 4,475.00 | 4,535.00 | 4,425.00 | 4,505.00 | 4,505.00 | 430,067 |
| 2026-06-11 | 4,380.00 | 4,500.00 | 4,345.00 | 4,430.00 | 4,430.00 | 245,483 |
| 2026-06-10 | 4,335.00 | 4,460.00 | 4,315.00 | 4,425.00 | 4,425.00 | 13 |
| 2026-06-09 | 4,320.00 | 4,410.00 | 4,275.00 | 4,345.00 | 4,345.00 | 328,363 |
| 2026-06-08 | 4,475.00 | 4,490.00 | 4,300.00 | 4,305.00 | 4,305.00 | 407,141 |
| 2026-06-05 | 4,315.00 | 4,540.00 | 4,315.00 | 4,490.00 | 4,490.00 | 348,564 |
| 2026-06-04 | 4,405.00 | 4,430.00 | 4,310.00 | 4,410.00 | 4,410.00 | 308,277 |
| 2026-06-02 | 4,430.00 | 4,430.00 | 4,305.00 | 4,400.00 | 4,400.00 | 609,893 |
| 2026-06-01 | 4,560.00 | 4,575.00 | 4,420.00 | 4,435.00 | 4,435.00 | 704,018 |
| 2026-05-29 | 4,560.00 | 4,645.00 | 4,490.00 | 4,560.00 | 4,560.00 | 436,586 |
| 2026-05-28 | 4,570.00 | 4,610.00 | 4,500.00 | 4,560.00 | 4,560.00 | 467,514 |
| 2026-05-27 | 4,670.00 | 4,690.00 | 4,550.00 | 4,570.00 | 4,570.00 | 570,684 |
| 2026-05-26 | 4,760.00 | 4,780.00 | 4,590.00 | 4,660.00 | 4,660.00 | 750,859 |
| 2026-05-22 | 4,745.00 | 4,865.00 | 4,740.00 | 4,750.00 | 4,750.00 | 462,034 |
| 2026-05-21 | 4,740.00 | 4,820.00 | 4,735.00 | 4,740.00 | 4,740.00 | 272,440 |
| 2026-05-20 | 4,900.00 | 4,900.00 | 4,690.00 | 4,720.00 | 4,720.00 | 712,566 |
| 2026-05-19 | 4,915.00 | 5,120.00 | 4,845.00 | 4,860.00 | 4,860.00 | 542,854 |
| 2026-05-18 | 4,900.00 | 5,000.00 | 4,770.00 | 4,915.00 | 4,915.00 | 435,576 |
| 2026-05-15 | 4,970.00 | 5,040.00 | 4,825.00 | 4,900.00 | 4,900.00 | 619,046 |
| 2026-05-14 | 4,870.00 | 4,985.00 | 4,865.00 | 4,970.00 | 4,970.00 | 371,795 |
| 2026-05-13 | 4,865.00 | 4,985.00 | 4,855.00 | 4,875.00 | 4,875.00 | 541,988 |
| 2026-05-12 | 4,865.00 | 5,170.00 | 4,825.00 | 5,040.00 | 5,040.00 | 1,277,936 |
| 2026-05-11 | 4,990.00 | 5,030.00 | 4,840.00 | 4,860.00 | 4,860.00 | 807,636 |
| 2026-05-08 | 4,815.00 | 5,050.00 | 4,770.00 | 4,990.00 | 4,990.00 | 701,748 |
| 2026-05-07 | 4,780.00 | 4,910.00 | 4,780.00 | 4,815.00 | 4,815.00 | 420,719 |
| 2026-05-06 | 4,965.00 | 4,965.00 | 4,770.00 | 4,780.00 | 4,780.00 | 725,406 |
| 2026-05-04 | 4,945.00 | 5,060.00 | 4,945.00 | 4,965.00 | 4,965.00 | 501,573 |
| 2026-04-30 | 4,885.00 | 5,000.00 | 4,840.00 | 4,935.00 | 4,935.00 | 318,428 |
| 2026-04-29 | 4,895.00 | 4,910.00 | 4,850.00 | 4,885.00 | 4,885.00 | 225,673 |
| 2026-04-28 | 4,980.00 | 5,010.00 | 4,880.00 | 4,895.00 | 4,895.00 | 235,035 |
| 2026-04-27 | 4,955.00 | 4,985.00 | 4,900.00 | 4,940.00 | 4,940.00 | 383,291 |
| 2026-04-24 | 4,875.00 | 5,000.00 | 4,875.00 | 4,955.00 | 4,955.00 | 296,628 |
| 2026-04-23 | 4,900.00 | 4,945.00 | 4,845.00 | 4,875.00 | 4,875.00 | 341,112 |
| 2026-04-22 | 4,915.00 | 4,950.00 | 4,850.00 | 4,900.00 | 4,900.00 | 210,416 |
| 2026-04-21 | 4,870.00 | 5,030.00 | 4,870.00 | 4,910.00 | 4,910.00 | 516,370 |
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.