CJ CGV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-02 | 19,092.99 | 19,335.99 | 18,849.99 | 19,058.28 | 19,058.28 | 354,949 |
| 2022-05-01 | 27,600.00 | 27,600.00 | 27,600.00 | 27,600.00 | 27,600.00 | 0 |
| 2022-04-29 | 19,266.56 | 19,544.28 | 19,092.99 | 19,162.42 | 19,162.42 | 399,903 |
| 2022-04-28 | 19,405.42 | 19,509.56 | 18,954.13 | 19,092.99 | 19,092.99 | 272,941 |
| 2022-04-27 | 18,884.70 | 19,440.13 | 18,849.99 | 19,370.71 | 19,370.71 | 400,862 |
| 2022-04-26 | 18,954.13 | 19,440.13 | 18,815.27 | 19,335.99 | 19,335.99 | 355,570 |
| 2022-04-25 | 19,474.85 | 19,509.56 | 18,745.84 | 18,745.84 | 18,745.84 | 513,609 |
| 2022-04-24 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 0 |
| 2022-04-22 | 19,231.85 | 19,578.99 | 18,884.70 | 19,440.13 | 19,440.13 | 408,547 |
| 2022-04-21 | 19,474.85 | 19,474.85 | 19,058.28 | 19,266.56 | 19,266.56 | 390,806 |
| 2022-04-20 | 19,509.56 | 19,683.14 | 19,127.70 | 19,474.85 | 19,474.85 | 493,356 |
| 2022-04-19 | 19,821.99 | 19,891.42 | 19,301.28 | 19,370.71 | 19,370.71 | 712,089 |
| 2022-04-18 | 19,752.56 | 20,689.86 | 19,683.14 | 19,787.28 | 19,787.28 | 2,155,145 |
| 2022-04-17 | 28,050.00 | 28,050.00 | 28,050.00 | 28,050.00 | 28,050.00 | 0 |
| 2022-04-15 | 19,752.56 | 20,169.14 | 19,474.85 | 19,474.85 | 19,474.85 | 1,784,921 |
| 2022-04-14 | 19,058.28 | 19,509.56 | 18,954.13 | 19,335.99 | 19,335.99 | 500,140 |
| 2022-04-13 | 18,919.42 | 18,988.85 | 18,606.99 | 18,988.85 | 18,988.85 | 308,900 |
| 2022-04-12 | 18,815.27 | 19,023.56 | 18,572.27 | 18,988.85 | 18,988.85 | 319,121 |
| 2022-04-11 | 18,988.85 | 19,405.42 | 18,919.42 | 19,127.70 | 19,127.70 | 448,282 |
| 2022-04-08 | 18,780.56 | 18,849.99 | 18,294.55 | 18,745.84 | 18,745.84 | 361,992 |
| 2022-04-07 | 19,231.85 | 19,509.56 | 18,641.70 | 18,745.84 | 18,745.84 | 553,042 |
| 2022-04-06 | 19,613.71 | 19,683.14 | 19,370.71 | 19,405.42 | 19,405.42 | 339,088 |
| 2022-04-05 | 19,613.71 | 19,787.28 | 19,474.85 | 19,717.85 | 19,717.85 | 343,664 |
| 2022-04-04 | 19,856.71 | 19,856.71 | 19,613.71 | 19,821.99 | 19,821.99 | 543,766 |
| 2022-04-03 | 28,050.00 | 28,050.00 | 28,050.00 | 28,050.00 | 28,050.00 | 0 |
| 2022-04-01 | 19,127.70 | 19,578.99 | 18,849.99 | 19,474.85 | 19,474.85 | 537,437 |
| 2022-03-31 | 19,092.99 | 19,266.56 | 18,884.70 | 19,162.42 | 19,162.42 | 252,660 |
| 2022-03-30 | 19,474.85 | 19,717.85 | 19,023.56 | 19,092.99 | 19,092.99 | 589,018 |
| 2022-03-29 | 19,301.28 | 19,578.99 | 19,023.56 | 19,335.99 | 19,335.99 | 658,509 |
| 2022-03-28 | 18,745.84 | 19,162.42 | 18,502.84 | 19,023.56 | 19,023.56 | 455,222 |
| 2022-03-25 | 18,780.56 | 18,919.42 | 18,468.13 | 18,711.13 | 18,711.13 | 293,102 |
| 2022-03-24 | 18,572.27 | 18,711.13 | 18,294.55 | 18,676.41 | 18,676.41 | 378,273 |
| 2022-03-23 | 19,058.28 | 19,058.28 | 18,398.70 | 18,676.41 | 18,676.41 | 561,288 |
| 2022-03-22 | 18,745.84 | 18,988.85 | 18,537.56 | 18,884.70 | 18,884.70 | 332,130 |
| 2022-03-21 | 18,780.56 | 18,780.56 | 18,780.56 | 18,780.56 | 18,780.56 | 0 |
| 2022-03-20 | 27,050.00 | 27,050.00 | 27,050.00 | 27,050.00 | 27,050.00 | 0 |
| 2022-03-18 | 19,370.71 | 19,405.42 | 18,606.99 | 18,780.56 | 18,780.56 | 935,184 |
| 2022-03-17 | 17,912.70 | 17,912.70 | 17,912.70 | 17,912.70 | 17,912.70 | 0 |
| 2022-03-16 | 17,912.70 | 17,912.70 | 17,912.70 | 17,912.70 | 17,912.70 | 0 |
| 2022-03-15 | 17,912.70 | 17,912.70 | 17,912.70 | 17,912.70 | 17,912.70 | 0 |
| 2022-03-14 | 18,294.55 | 18,606.99 | 17,877.98 | 17,912.70 | 17,912.70 | 476,568 |
| 2022-03-13 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | 0 |
| 2022-03-11 | 16,940.69 | 16,940.69 | 16,940.69 | 16,940.69 | 16,940.69 | 0 |
| 2022-03-10 | 16,940.69 | 16,940.69 | 16,940.69 | 16,940.69 | 16,940.69 | 0 |
| 2022-03-08 | 17,357.26 | 17,634.98 | 16,905.97 | 16,940.69 | 16,940.69 | 494,172 |
| 2022-03-07 | 18,120.98 | 18,120.98 | 17,669.69 | 17,773.84 | 17,773.84 | 308,980 |
| 2022-03-06 | 26,300.00 | 26,300.00 | 26,300.00 | 26,300.00 | 26,300.00 | 0 |
| 2022-03-04 | 18,225.13 | 18,225.13 | 18,225.13 | 18,225.13 | 18,225.13 | 0 |
| 2022-03-03 | 18,329.27 | 18,363.98 | 18,051.55 | 18,225.13 | 18,225.13 | 392,285 |
| 2022-03-02 | 17,912.70 | 18,259.84 | 17,634.98 | 18,190.41 | 18,190.41 | 495,278 |
| 2022-03-01 | 25,850.00 | 25,850.00 | 25,850.00 | 25,850.00 | 25,850.00 | 0 |
| 2022-02-28 | 17,461.41 | 17,461.41 | 17,461.41 | 17,461.41 | 17,461.41 | 0 |
| 2022-02-27 | 25,150.00 | 25,150.00 | 25,150.00 | 25,150.00 | 25,150.00 | 0 |
| 2022-02-25 | 17,634.98 | 17,739.12 | 17,253.12 | 17,461.41 | 17,461.41 | 390,986 |
| 2022-02-24 | 17,565.55 | 17,634.98 | 17,010.12 | 17,253.12 | 17,253.12 | 520,129 |
| 2022-02-23 | 17,704.41 | 17,704.41 | 17,704.41 | 17,704.41 | 17,704.41 | 0 |
| 2022-02-22 | 17,704.41 | 17,704.41 | 17,704.41 | 17,704.41 | 17,704.41 | 0 |
| 2022-02-21 | 17,704.41 | 17,704.41 | 17,704.41 | 17,704.41 | 17,704.41 | 0 |
| 2022-02-20 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 0 |
| 2022-02-18 | 17,496.12 | 17,843.27 | 17,461.41 | 17,704.41 | 17,704.41 | 586,574 |
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.