CJ CGV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	16,767.12	18,120.98	16,697.69	17,739.12	17,739.12	1,947,161
2022-02-16	16,662.97	16,767.12	16,454.69	16,732.40	16,732.40	311,434
2022-02-15	16,732.40	16,940.69	16,107.54	16,315.83	16,315.83	464,044
2022-02-14	16,593.54	17,079.55	16,454.69	16,732.40	16,732.40	380,961
2022-02-13	24,400.00	24,400.00	24,400.00	24,400.00	24,400.00	0
2022-02-11	16,524.11	17,565.55	16,454.69	16,940.69	16,940.69	731,754
2022-02-10	17,253.12	17,287.83	16,871.26	16,905.97	16,905.97	407,767
2022-02-09	16,558.83	16,558.83	16,558.83	16,558.83	16,558.83	0
2022-02-08	16,558.83	16,558.83	16,558.83	16,558.83	16,558.83	0
2022-02-07	16,697.69	17,218.40	16,350.54	16,558.83	16,558.83	696,790
2022-02-06	24,400.00	24,400.00	24,400.00	24,400.00	24,400.00	0
2022-02-04	14,788.39	17,600.26	14,753.67	16,940.69	16,940.69	1,006,130
2022-02-03	15,309.11	15,413.25	14,892.53	15,100.82	15,100.82	284,416
2022-01-28	13,781.67	14,892.53	13,746.95	14,823.10	14,823.10	377,716
2022-01-27	14,580.10	14,614.82	13,781.67	13,851.10	13,851.10	436,177
2022-01-26	14,927.25	14,927.25	14,927.25	14,927.25	14,927.25	0
2022-01-25	15,829.82	15,933.97	14,857.82	14,927.25	14,927.25	438,253
2022-01-24	16,628.26	16,662.97	15,899.25	15,933.97	15,933.97	247,062
2022-01-21	16,350.54	16,732.40	16,315.83	16,662.97	16,662.97	154,801
2022-01-20	16,176.97	16,836.54	16,176.97	16,767.12	16,767.12	191,882
2022-01-19	16,142.25	16,697.69	16,072.83	16,350.54	16,350.54	274,848
2022-01-18	16,871.26	17,079.55	16,454.69	16,524.11	16,524.11	141,328
2022-01-17	17,010.12	17,010.12	16,593.54	16,697.69	16,697.69	173,669
2022-01-14	17,148.98	17,287.83	16,836.54	16,905.97	16,905.97	218,698
2022-01-13	16,975.40	17,565.55	16,940.69	17,287.83	17,287.83	402,405
2022-01-12	16,732.40	17,044.83	16,628.26	17,044.83	17,044.83	188,657
2022-01-11	16,628.26	16,871.26	16,454.69	16,697.69	16,697.69	173,430
2022-01-10	16,975.40	17,010.12	16,524.11	16,767.12	16,767.12	158,533
2022-01-09	24,400.00	24,400.00	24,400.00	24,400.00	24,400.00	0
2022-01-07	16,801.83	17,044.83	16,697.69	16,940.69	16,940.69	170,492
2022-01-06	16,732.40	16,836.54	16,593.54	16,801.83	16,801.83	238,093
2022-01-05	17,253.12	17,253.12	16,836.54	16,905.97	16,905.97	252,074
2022-01-04	17,461.41	17,461.41	17,148.98	17,253.12	17,253.12	194,800
2022-01-03	25,050.00	25,350.00	24,900.00	25,150.00	25,150.00	128,050
2021-12-30	17,391.98	17,565.55	17,218.40	17,391.98	17,391.98	275,694
2021-12-29	17,357.26	17,600.26	17,148.98	17,322.55	17,322.55	218,316
2021-12-28	17,218.40	17,426.69	16,940.69	17,426.69	17,426.69	341,089
2021-12-27	17,079.55	17,114.26	16,871.26	17,010.12	17,010.12	167,150
2021-12-26	24,600.00	24,600.00	24,600.00	24,600.00	24,600.00	0
2021-12-24	17,079.55	17,287.83	17,010.12	17,079.55	17,079.55	225,297
2021-12-23	17,218.40	17,253.12	16,801.83	16,975.40	16,975.40	187,771
2021-12-22	16,697.69	17,218.40	16,697.69	17,010.12	17,010.12	271,034
2021-12-21	16,419.97	16,697.69	16,350.54	16,558.83	16,558.83	152,977
2021-12-20	17,010.12	17,079.55	16,385.26	16,489.40	16,489.40	212,501
2021-12-19	24,500.00	24,500.00	24,500.00	24,500.00	24,500.00	0
2021-12-17	16,593.54	17,010.12	16,350.54	17,010.12	17,010.12	196,600
2021-12-16	16,767.12	16,836.54	16,489.40	16,628.26	16,628.26	187,902
2021-12-15	16,801.83	17,114.26	16,558.83	16,732.40	16,732.40	204,714
2021-12-14	16,940.69	17,044.83	16,767.12	16,801.83	16,801.83	189,930
2021-12-13	17,357.26	17,357.26	16,905.97	17,183.69	17,183.69	347,184
2021-12-10	17,461.41	17,461.41	17,010.12	17,391.98	17,391.98	267,501
2021-12-09	16,767.12	17,530.84	16,732.40	17,530.84	17,530.84	634,754
2021-12-08	16,905.97	16,940.69	16,628.26	16,732.40	16,732.40	324,282
2021-12-07	16,732.40	17,044.83	16,524.11	16,767.12	16,767.12	464,560
2021-12-06	16,246.40	16,489.40	15,690.97	16,454.69	16,454.69	364,331
2021-12-05	23,750.00	23,750.00	23,750.00	23,750.00	23,750.00	0
2021-12-03	16,385.26	16,905.97	16,246.40	16,489.40	16,489.40	521,005
2021-12-02	15,552.11	16,246.40	15,170.25	16,176.97	16,176.97	497,795
2021-12-01	15,552.11	15,899.25	15,066.10	15,864.54	15,864.54	631,878
2021-11-30	16,003.40	16,315.83	15,135.53	15,552.11	15,552.11	731,314

← NewerPage 21 of 22 · 1,297 trading daysOlder →

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.