CJ CGV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-30 | 16,003.40 | 16,315.83 | 15,135.53 | 15,552.11 | 15,552.11 | 731,314 |
| 2021-11-29 | 15,968.68 | 16,454.69 | 15,760.39 | 15,933.97 | 15,933.97 | 1,101,891 |
| 2021-11-26 | 17,496.12 | 17,530.84 | 16,697.69 | 16,697.69 | 16,697.69 | 934,595 |
| 2021-11-25 | 18,051.55 | 18,120.98 | 17,426.69 | 17,600.26 | 17,600.26 | 771,416 |
| 2021-11-24 | 18,884.70 | 18,884.70 | 18,120.98 | 18,155.70 | 18,155.70 | 737,205 |
| 2021-11-23 | 18,468.13 | 18,988.85 | 18,329.27 | 18,954.13 | 18,954.13 | 347,284 |
| 2021-11-22 | 18,641.70 | 18,780.56 | 18,398.70 | 18,606.99 | 18,606.99 | 507,912 |
| 2021-11-21 | 27,050.00 | 27,050.00 | 27,050.00 | 27,050.00 | 27,050.00 | 0 |
| 2021-11-19 | 18,572.27 | 18,988.85 | 18,433.41 | 18,780.56 | 18,780.56 | 446,975 |
| 2021-11-18 | 19,092.99 | 19,162.42 | 18,502.84 | 18,606.99 | 18,606.99 | 726,787 |
| 2021-11-17 | 19,405.42 | 19,544.28 | 18,954.13 | 19,092.99 | 19,092.99 | 629,042 |
| 2021-11-16 | 19,821.99 | 19,821.99 | 19,197.13 | 19,474.85 | 19,474.85 | 743,847 |
| 2021-11-15 | 20,238.57 | 20,238.57 | 19,717.85 | 19,856.71 | 19,856.71 | 731,221 |
| 2021-11-12 | 19,926.14 | 20,273.28 | 19,752.56 | 20,134.43 | 20,134.43 | 525,334 |
| 2021-11-11 | 19,787.28 | 20,065.00 | 19,648.42 | 19,926.14 | 19,926.14 | 680,159 |
| 2021-11-10 | 20,794.00 | 20,898.14 | 20,134.43 | 20,203.85 | 20,203.85 | 662,816 |
| 2021-11-09 | 20,967.57 | 21,141.15 | 20,689.86 | 20,828.71 | 20,828.71 | 448,709 |
| 2021-11-08 | 21,141.15 | 21,453.58 | 20,828.71 | 21,037.00 | 21,037.00 | 618,779 |
| 2021-11-07 | 29,900.00 | 29,900.00 | 29,900.00 | 29,900.00 | 29,900.00 | 0 |
| 2021-11-05 | 21,314.72 | 21,418.86 | 20,551.00 | 20,759.29 | 20,759.29 | 835,771 |
| 2021-11-04 | 21,696.58 | 21,904.87 | 21,106.43 | 21,210.57 | 21,210.57 | 869,803 |
| 2021-11-03 | 22,564.44 | 22,599.16 | 21,523.01 | 21,592.44 | 21,592.44 | 984,595 |
| 2021-11-02 | 22,564.44 | 23,119.88 | 22,182.58 | 22,564.44 | 22,564.44 | 1,334,378 |
| 2021-11-01 | 22,564.44 | 23,015.73 | 21,523.01 | 22,147.87 | 22,147.87 | 1,071,483 |
| 2021-10-31 | 31,950.00 | 31,950.00 | 31,950.00 | 31,950.00 | 31,950.00 | 0 |
| 2021-10-29 | 22,460.30 | 22,772.73 | 21,835.44 | 22,182.58 | 22,182.58 | 624,103 |
| 2021-10-28 | 22,946.30 | 22,981.02 | 22,252.01 | 22,356.15 | 22,356.15 | 876,680 |
| 2021-10-27 | 22,529.73 | 23,397.59 | 22,460.30 | 22,842.16 | 22,842.16 | 2,221,240 |
| 2021-10-26 | 22,147.87 | 22,738.01 | 21,939.58 | 22,564.44 | 22,564.44 | 1,355,055 |
| 2021-10-25 | 21,627.15 | 22,147.87 | 21,280.00 | 22,078.44 | 22,078.44 | 1,208,919 |
| 2021-10-24 | 30,850.00 | 30,850.00 | 30,850.00 | 30,850.00 | 30,850.00 | 0 |
| 2021-10-22 | 21,592.44 | 21,661.86 | 21,210.57 | 21,418.86 | 21,418.86 | 366,986 |
| 2021-10-21 | 21,453.58 | 21,766.01 | 21,314.72 | 21,488.29 | 21,488.29 | 382,269 |
| 2021-10-20 | 21,661.86 | 21,766.01 | 21,210.57 | 21,418.86 | 21,418.86 | 492,280 |
| 2021-10-19 | 21,870.15 | 22,078.44 | 21,488.29 | 21,627.15 | 21,627.15 | 411,006 |
| 2021-10-18 | 21,627.15 | 21,904.87 | 21,349.43 | 21,696.58 | 21,696.58 | 717,843 |
| 2021-10-15 | 21,384.15 | 21,627.15 | 21,037.00 | 21,418.86 | 21,418.86 | 522,557 |
| 2021-10-14 | 20,828.71 | 21,210.57 | 20,620.43 | 21,175.86 | 21,175.86 | 581,551 |
← NewerPage 22 of 22 · 1,298 trading days
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.