CJ CGV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 4,875.00 | 4,885.00 | 4,815.00 | 4,855.00 | 4,855.00 | 338,742 |
| 2026-04-16 | 4,750.00 | 4,900.00 | 4,750.00 | 4,875.00 | 4,875.00 | 355,576 |
| 2026-04-15 | 4,740.00 | 4,780.00 | 4,700.00 | 4,750.00 | 4,750.00 | 332,876 |
| 2026-04-14 | 4,805.00 | 4,865.00 | 4,710.00 | 4,730.00 | 4,730.00 | 392,650 |
| 2026-04-13 | 4,725.00 | 4,855.00 | 4,660.00 | 4,800.00 | 4,800.00 | 320,117 |
| 2026-04-10 | 4,690.00 | 4,740.00 | 4,660.00 | 4,730.00 | 4,730.00 | 270,373 |
| 2026-04-09 | 4,750.00 | 4,750.00 | 4,640.00 | 4,665.00 | 4,665.00 | 241,066 |
| 2026-04-08 | 4,680.00 | 4,760.00 | 4,670.00 | 4,760.00 | 4,760.00 | 381,550 |
| 2026-04-07 | 4,700.00 | 4,730.00 | 4,600.00 | 4,610.00 | 4,610.00 | 292,388 |
| 2026-04-06 | 4,680.00 | 4,750.00 | 4,655.00 | 4,660.00 | 4,660.00 | 213,027 |
| 2026-04-03 | 4,750.00 | 4,770.00 | 4,660.00 | 4,675.00 | 4,675.00 | 222,814 |
| 2026-04-02 | 4,935.00 | 5,030.00 | 4,665.00 | 4,690.00 | 4,690.00 | 586,374 |
| 2026-04-01 | 4,810.00 | 4,950.00 | 4,810.00 | 4,905.00 | 4,905.00 | 472,074 |
| 2026-03-31 | 4,580.00 | 4,950.00 | 4,575.00 | 4,805.00 | 4,805.00 | 749,771 |
| 2026-03-30 | 4,715.00 | 4,715.00 | 4,575.00 | 4,615.00 | 4,615.00 | 567,264 |
| 2026-03-27 | 4,800.00 | 4,800.00 | 4,550.00 | 4,765.00 | 4,765.00 | 993,902 |
| 2026-03-26 | 4,855.00 | 4,870.00 | 4,790.00 | 4,805.00 | 4,805.00 | 316,821 |
| 2026-03-25 | 4,855.00 | 4,910.00 | 4,710.00 | 4,850.00 | 4,850.00 | 710,149 |
| 2026-03-24 | 4,840.00 | 4,950.00 | 4,835.00 | 4,950.00 | 4,950.00 | 275,476 |
| 2026-03-23 | 4,950.00 | 4,955.00 | 4,790.00 | 4,820.00 | 4,820.00 | 423,081 |
| 2026-03-20 | 4,820.00 | 4,985.00 | 4,815.00 | 4,985.00 | 4,985.00 | 388,645 |
| 2026-03-19 | 4,860.00 | 4,905.00 | 4,710.00 | 4,820.00 | 4,820.00 | 451,157 |
| 2026-03-18 | 5,050.00 | 5,070.00 | 4,935.00 | 4,955.00 | 4,955.00 | 387,781 |
| 2026-03-17 | 4,900.00 | 5,050.00 | 4,900.00 | 5,000.00 | 5,000.00 | 353,297 |
| 2026-03-16 | 4,900.00 | 4,950.00 | 4,810.00 | 4,895.00 | 4,895.00 | 400,495 |
| 2026-03-13 | 4,930.00 | 4,955.00 | 4,690.00 | 4,920.00 | 4,920.00 | 249,374 |
| 2026-03-12 | 4,880.00 | 5,040.00 | 4,845.00 | 4,930.00 | 4,930.00 | 392,124 |
| 2026-03-11 | 4,725.00 | 5,040.00 | 4,715.00 | 4,880.00 | 4,880.00 | 676,353 |
| 2026-03-10 | 4,835.00 | 4,970.00 | 4,655.00 | 4,665.00 | 4,665.00 | 1,203,555 |
| 2026-03-09 | 4,890.00 | 4,890.00 | 4,700.00 | 4,830.00 | 4,830.00 | 871,075 |
| 2026-03-06 | 5,030.00 | 5,080.00 | 4,880.00 | 5,030.00 | 5,030.00 | 602,414 |
| 2026-03-05 | 5,020.00 | 5,190.00 | 5,000.00 | 5,100.00 | 5,100.00 | 804,085 |
| 2026-03-04 | 5,050.00 | 5,130.00 | 4,800.00 | 4,850.00 | 4,850.00 | 1,403,072 |
| 2026-03-03 | 5,470.00 | 5,470.00 | 5,220.00 | 5,220.00 | 5,220.00 | 1,031,621 |
| 2026-02-27 | 5,600.00 | 5,610.00 | 5,490.00 | 5,540.00 | 5,540.00 | 565,211 |
| 2026-02-26 | 5,740.00 | 5,770.00 | 5,600.00 | 5,610.00 | 5,610.00 | 708,918 |
| 2026-02-25 | 5,890.00 | 5,890.00 | 5,680.00 | 5,730.00 | 5,730.00 | 1,039,834 |
| 2026-02-24 | 5,980.00 | 5,990.00 | 5,860.00 | 5,890.00 | 5,890.00 | 434,674 |
| 2026-02-23 | 5,910.00 | 6,000.00 | 5,815.00 | 5,980.00 | 5,980.00 | 526,036 |
| 2026-02-20 | 6,000.00 | 6,070.00 | 5,890.00 | 5,910.00 | 5,910.00 | 604,838 |
| 2026-02-19 | 5,980.00 | 6,080.00 | 5,950.00 | 5,980.00 | 5,980.00 | 498,360 |
| 2026-02-13 | 6,080.00 | 6,090.00 | 5,890.00 | 5,960.00 | 5,960.00 | 704,355 |
| 2026-02-12 | 6,090.00 | 6,100.00 | 6,000.00 | 6,090.00 | 6,090.00 | 353,060 |
| 2026-02-11 | 6,090.00 | 6,170.00 | 6,060.00 | 6,090.00 | 6,090.00 | 427,127 |
| 2026-02-10 | 6,090.00 | 6,170.00 | 5,980.00 | 6,090.00 | 6,090.00 | 733,359 |
| 2026-02-09 | 5,950.00 | 6,060.00 | 5,950.00 | 6,040.00 | 6,040.00 | 562,532 |
| 2026-02-06 | 5,900.00 | 5,990.00 | 5,760.00 | 5,930.00 | 5,930.00 | 464,825 |
| 2026-02-05 | 5,840.00 | 6,080.00 | 5,800.00 | 5,940.00 | 5,940.00 | 887,507 |
| 2026-02-04 | 6,000.00 | 6,210.00 | 5,750.00 | 5,850.00 | 5,850.00 | 1,183,356 |
| 2026-02-03 | 5,990.00 | 6,080.00 | 5,900.00 | 5,980.00 | 5,980.00 | 393,349 |
| 2026-02-02 | 6,030.00 | 6,030.00 | 5,780.00 | 5,880.00 | 5,880.00 | 879,834 |
| 2026-01-30 | 6,080.00 | 6,120.00 | 5,980.00 | 6,050.00 | 6,050.00 | 507,346 |
| 2026-01-29 | 6,100.00 | 6,150.00 | 5,940.00 | 6,080.00 | 6,080.00 | 703,891 |
| 2026-01-28 | 6,080.00 | 6,130.00 | 6,010.00 | 6,100.00 | 6,100.00 | 415,824 |
| 2026-01-27 | 6,170.00 | 6,190.00 | 6,020.00 | 6,080.00 | 6,080.00 | 434,033 |
| 2026-01-26 | 6,220.00 | 6,300.00 | 6,100.00 | 6,170.00 | 6,170.00 | 581,751 |
| 2026-01-23 | 6,250.00 | 6,270.00 | 6,120.00 | 6,200.00 | 6,200.00 | 454,085 |
| 2026-01-22 | 6,150.00 | 6,330.00 | 6,000.00 | 6,180.00 | 6,180.00 | 534,344 |
| 2026-01-21 | 6,040.00 | 6,150.00 | 5,920.00 | 6,140.00 | 6,140.00 | 621,337 |
| 2026-01-20 | 5,990.00 | 6,090.00 | 5,960.00 | 6,030.00 | 6,030.00 | 340,603 |
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.