CJ CGV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 5,990.00 | 6,090.00 | 5,960.00 | 6,030.00 | 6,030.00 | 340,603 |
| 2026-01-19 | 6,020.00 | 6,050.00 | 5,870.00 | 5,990.00 | 5,990.00 | 733,994 |
| 2026-01-16 | 6,100.00 | 6,200.00 | 5,980.00 | 6,020.00 | 6,020.00 | 535,078 |
| 2026-01-15 | 6,140.00 | 6,150.00 | 6,010.00 | 6,110.00 | 6,110.00 | 413,620 |
| 2026-01-14 | 6,120.00 | 6,250.00 | 6,040.00 | 6,140.00 | 6,140.00 | 479,530 |
| 2026-01-13 | 5,920.00 | 6,170.00 | 5,870.00 | 6,120.00 | 6,120.00 | 882,599 |
| 2026-01-12 | 5,830.00 | 6,050.00 | 5,810.00 | 5,920.00 | 5,920.00 | 491,862 |
| 2026-01-09 | 5,850.00 | 5,900.00 | 5,740.00 | 5,820.00 | 5,820.00 | 260,319 |
| 2026-01-08 | 5,780.00 | 5,890.00 | 5,690.00 | 5,820.00 | 5,820.00 | 297,227 |
| 2026-01-07 | 5,730.00 | 5,820.00 | 5,620.00 | 5,780.00 | 5,780.00 | 477,816 |
| 2026-01-06 | 5,810.00 | 5,890.00 | 5,740.00 | 5,760.00 | 5,760.00 | 301,006 |
| 2026-01-05 | 5,830.00 | 5,930.00 | 5,770.00 | 5,810.00 | 5,810.00 | 419,008 |
| 2026-01-02 | 5,960.00 | 6,000.00 | 5,800.00 | 5,820.00 | 5,820.00 | 448,641 |
| 2025-12-30 | 5,940.00 | 6,000.00 | 5,780.00 | 5,950.00 | 5,950.00 | 344,935 |
| 2025-12-29 | 5,990.00 | 6,050.00 | 5,950.00 | 6,000.00 | 6,000.00 | 417,804 |
| 2025-12-26 | 6,020.00 | 6,190.00 | 5,950.00 | 5,990.00 | 5,990.00 | 445,819 |
| 2025-12-24 | 6,030.00 | 6,060.00 | 5,990.00 | 6,020.00 | 6,020.00 | 206,962 |
| 2025-12-23 | 6,100.00 | 6,180.00 | 5,990.00 | 6,030.00 | 6,030.00 | 483,812 |
| 2025-12-22 | 6,020.00 | 6,100.00 | 5,910.00 | 6,070.00 | 6,070.00 | 309,570 |
| 2025-12-19 | 5,990.00 | 6,190.00 | 5,990.00 | 6,100.00 | 6,100.00 | 470,022 |
| 2025-12-18 | 5,960.00 | 6,040.00 | 5,830.00 | 5,990.00 | 5,990.00 | 340,204 |
| 2025-12-17 | 6,050.00 | 6,130.00 | 5,900.00 | 5,960.00 | 5,960.00 | 619,391 |
| 2025-12-16 | 6,110.00 | 6,160.00 | 6,000.00 | 6,050.00 | 6,050.00 | 556,106 |
| 2025-12-15 | 6,250.00 | 6,250.00 | 5,980.00 | 6,120.00 | 6,120.00 | 667,545 |
| 2025-12-12 | 6,150.00 | 6,270.00 | 6,080.00 | 6,250.00 | 6,250.00 | 769,194 |
| 2025-12-11 | 5,770.00 | 6,240.00 | 5,770.00 | 6,130.00 | 6,130.00 | 1,470,033 |
| 2025-12-10 | 5,700.00 | 5,820.00 | 5,670.00 | 5,730.00 | 5,730.00 | 555,250 |
| 2025-12-09 | 5,550.00 | 5,710.00 | 5,540.00 | 5,690.00 | 5,690.00 | 383,545 |
| 2025-12-08 | 5,560.00 | 5,630.00 | 5,480.00 | 5,580.00 | 5,580.00 | 528,619 |
| 2025-12-05 | 5,540.00 | 5,610.00 | 5,420.00 | 5,510.00 | 5,510.00 | 678,223 |
| 2025-12-04 | 5,670.00 | 5,700.00 | 5,490.00 | 5,540.00 | 5,540.00 | 1,097,445 |
| 2025-12-03 | 6,600.00 | 6,600.00 | 5,700.00 | 5,710.00 | 5,710.00 | 3,482,197 |
| 2025-12-02 | 6,040.00 | 6,660.00 | 6,010.00 | 6,570.00 | 6,570.00 | 3,285,619 |
| 2025-12-01 | 5,740.00 | 6,070.00 | 5,740.00 | 6,030.00 | 6,030.00 | 1,886,067 |
| 2025-11-28 | 5,640.00 | 5,740.00 | 5,570.00 | 5,720.00 | 5,720.00 | 409,105 |
| 2025-11-27 | 5,610.00 | 5,730.00 | 5,590.00 | 5,670.00 | 5,670.00 | 756,344 |
| 2025-11-26 | 5,550.00 | 5,650.00 | 5,480.00 | 5,610.00 | 5,610.00 | 475,652 |
| 2025-11-25 | 5,570.00 | 5,670.00 | 5,500.00 | 5,540.00 | 5,540.00 | 437,610 |
| 2025-11-24 | 5,620.00 | 5,830.00 | 5,480.00 | 5,550.00 | 5,550.00 | 895,477 |
| 2025-11-21 | 5,600.00 | 5,690.00 | 5,470.00 | 5,620.00 | 5,620.00 | 747,967 |
| 2025-11-20 | 5,520.00 | 5,600.00 | 5,420.00 | 5,600.00 | 5,600.00 | 737,505 |
| 2025-11-19 | 5,350.00 | 5,590.00 | 5,300.00 | 5,520.00 | 5,520.00 | 858,001 |
| 2025-11-18 | 5,410.00 | 5,500.00 | 5,330.00 | 5,340.00 | 5,340.00 | 611,307 |
| 2025-11-17 | 5,240.00 | 5,460.00 | 5,220.00 | 5,410.00 | 5,410.00 | 910,791 |
| 2025-11-14 | 5,030.00 | 5,350.00 | 5,020.00 | 5,230.00 | 5,230.00 | 1,134,370 |
| 2025-11-13 | 4,985.00 | 5,100.00 | 4,965.00 | 5,030.00 | 5,030.00 | 305,361 |
| 2025-11-12 | 4,935.00 | 4,995.00 | 4,905.00 | 4,985.00 | 4,985.00 | 151,096 |
| 2025-11-11 | 5,000.00 | 5,060.00 | 4,915.00 | 4,940.00 | 4,940.00 | 205,562 |
| 2025-11-10 | 4,825.00 | 5,030.00 | 4,820.00 | 5,000.00 | 5,000.00 | 384,345 |
| 2025-11-07 | 4,915.00 | 4,915.00 | 4,760.00 | 4,815.00 | 4,815.00 | 336,041 |
| 2025-11-06 | 4,865.00 | 4,915.00 | 4,825.00 | 4,850.00 | 4,850.00 | 226,531 |
| 2025-11-05 | 4,855.00 | 4,915.00 | 4,740.00 | 4,865.00 | 4,865.00 | 457,726 |
| 2025-11-04 | 4,910.00 | 4,920.00 | 4,850.00 | 4,855.00 | 4,855.00 | 407,572 |
| 2025-11-03 | 4,995.00 | 5,030.00 | 4,900.00 | 4,910.00 | 4,910.00 | 541,291 |
| 2025-10-31 | 4,995.00 | 5,040.00 | 4,965.00 | 4,995.00 | 4,995.00 | 277,396 |
| 2025-10-30 | 5,040.00 | 5,100.00 | 4,950.00 | 4,995.00 | 4,995.00 | 488,938 |
| 2025-10-29 | 5,090.00 | 5,130.00 | 5,030.00 | 5,040.00 | 5,040.00 | 404,806 |
| 2025-10-28 | 5,130.00 | 5,190.00 | 5,100.00 | 5,130.00 | 5,130.00 | 221,504 |
| 2025-10-27 | 5,040.00 | 5,160.00 | 5,040.00 | 5,130.00 | 5,130.00 | 265,642 |
| 2025-10-24 | 5,070.00 | 5,120.00 | 5,050.00 | 5,080.00 | 5,080.00 | 193,250 |
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.