CJ CGV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5,110.00 | 5,190.00 | 5,050.00 | 5,100.00 | 5,100.00 | 220,468 |
| 2025-10-22 | 5,070.00 | 5,110.00 | 5,030.00 | 5,110.00 | 5,110.00 | 192,423 |
| 2025-10-21 | 5,130.00 | 5,130.00 | 5,000.00 | 5,070.00 | 5,070.00 | 323,549 |
| 2025-10-20 | 5,000.00 | 5,200.00 | 5,000.00 | 5,130.00 | 5,130.00 | 308,929 |
| 2025-10-17 | 5,060.00 | 5,060.00 | 4,990.00 | 5,020.00 | 5,020.00 | 316,032 |
| 2025-10-16 | 5,160.00 | 5,170.00 | 5,040.00 | 5,060.00 | 5,060.00 | 286,801 |
| 2025-10-15 | 5,300.00 | 5,300.00 | 5,120.00 | 5,160.00 | 5,160.00 | 270,312 |
| 2025-10-14 | 5,220.00 | 5,460.00 | 5,170.00 | 5,190.00 | 5,190.00 | 719,271 |
| 2025-10-13 | 5,020.00 | 5,320.00 | 4,950.00 | 5,290.00 | 5,290.00 | 838,867 |
| 2025-10-10 | 4,995.00 | 5,040.00 | 4,945.00 | 4,950.00 | 4,950.00 | 416,798 |
| 2025-10-06 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 383,652 |
| 2025-10-02 | 4,990.00 | 5,060.00 | 4,800.00 | 4,995.00 | 4,995.00 | 384,236 |
| 2025-10-01 | 4,915.00 | 5,000.00 | 4,855.00 | 4,990.00 | 4,990.00 | 295,972 |
| 2025-09-30 | 4,915.00 | 4,935.00 | 4,800.00 | 4,900.00 | 4,900.00 | 270,826 |
| 2025-09-29 | 4,950.00 | 5,060.00 | 4,880.00 | 4,910.00 | 4,910.00 | 260,289 |
| 2025-09-26 | 5,000.00 | 5,020.00 | 4,800.00 | 4,870.00 | 4,870.00 | 648,947 |
| 2025-09-25 | 5,030.00 | 5,040.00 | 4,935.00 | 4,995.00 | 4,995.00 | 422,705 |
| 2025-09-24 | 5,250.00 | 5,260.00 | 5,030.00 | 5,030.00 | 5,030.00 | 557,128 |
| 2025-09-23 | 5,470.00 | 5,480.00 | 5,250.00 | 5,260.00 | 5,260.00 | 747,850 |
| 2025-09-22 | 5,580.00 | 5,840.00 | 5,450.00 | 5,470.00 | 5,470.00 | 4,474,762 |
| 2025-09-19 | 5,190.00 | 5,280.00 | 5,170.00 | 5,220.00 | 5,220.00 | 326,740 |
| 2025-09-18 | 5,180.00 | 5,320.00 | 5,170.00 | 5,190.00 | 5,190.00 | 405,383 |
| 2025-09-17 | 5,090.00 | 5,240.00 | 5,090.00 | 5,170.00 | 5,170.00 | 428,846 |
| 2025-09-16 | 5,170.00 | 5,200.00 | 5,110.00 | 5,140.00 | 5,140.00 | 281,275 |
| 2025-09-15 | 5,210.00 | 5,220.00 | 5,120.00 | 5,150.00 | 5,150.00 | 506,143 |
| 2025-09-12 | 5,120.00 | 5,220.00 | 4,985.00 | 5,150.00 | 5,150.00 | 955,132 |
| 2025-09-11 | 4,895.00 | 5,190.00 | 4,890.00 | 5,100.00 | 5,100.00 | 2,618,994 |
| 2025-09-10 | 4,620.00 | 4,755.00 | 4,575.00 | 4,750.00 | 4,750.00 | 324,311 |
| 2025-09-09 | 4,750.00 | 4,755.00 | 4,582.00 | 4,630.00 | 4,630.00 | 377,154 |
| 2025-09-08 | 4,800.00 | 4,800.00 | 4,700.00 | 4,735.00 | 4,735.00 | 206,307 |
| 2025-09-05 | 4,660.00 | 4,840.00 | 4,660.00 | 4,800.00 | 4,800.00 | 356,249 |
| 2025-09-04 | 4,500.00 | 4,740.00 | 4,500.00 | 4,660.00 | 4,660.00 | 274,990 |
| 2025-09-03 | 4,550.00 | 4,670.00 | 4,505.00 | 4,520.00 | 4,520.00 | 362,492 |
| 2025-09-02 | 4,600.00 | 4,645.00 | 4,545.00 | 4,550.00 | 4,550.00 | 343,119 |
| 2025-09-01 | 4,580.00 | 4,680.00 | 4,580.00 | 4,605.00 | 4,605.00 | 179,242 |
| 2025-08-29 | 4,740.00 | 4,760.00 | 4,630.00 | 4,635.00 | 4,635.00 | 252,189 |
| 2025-08-28 | 4,790.00 | 4,800.00 | 4,740.00 | 4,740.00 | 4,740.00 | 143,041 |
| 2025-08-27 | 4,915.00 | 4,915.00 | 4,790.00 | 4,800.00 | 4,800.00 | 192,076 |
| 2025-08-26 | 4,805.00 | 4,955.00 | 4,780.00 | 4,875.00 | 4,875.00 | 217,798 |
| 2025-08-25 | 4,720.00 | 4,845.00 | 4,720.00 | 4,805.00 | 4,805.00 | 125,669 |
| 2025-08-22 | 4,720.00 | 4,765.00 | 4,705.00 | 4,715.00 | 4,715.00 | 136,515 |
| 2025-08-21 | 4,650.00 | 4,720.00 | 4,650.00 | 4,680.00 | 4,680.00 | 116,348 |
| 2025-08-20 | 4,680.00 | 4,685.00 | 4,595.00 | 4,650.00 | 4,650.00 | 188,844 |
| 2025-08-19 | 4,705.00 | 4,745.00 | 4,680.00 | 4,705.00 | 4,705.00 | 112,570 |
| 2025-08-18 | 4,715.00 | 4,855.00 | 4,680.00 | 4,740.00 | 4,740.00 | 122,444 |
| 2025-08-14 | 4,750.00 | 4,775.00 | 4,705.00 | 4,710.00 | 4,710.00 | 155,277 |
| 2025-08-13 | 4,865.00 | 4,870.00 | 4,700.00 | 4,720.00 | 4,720.00 | 357,751 |
| 2025-08-12 | 4,910.00 | 4,910.00 | 4,850.00 | 4,855.00 | 4,855.00 | 213,425 |
| 2025-08-11 | 4,930.00 | 4,940.00 | 4,880.00 | 4,910.00 | 4,910.00 | 176,657 |
| 2025-08-08 | 4,985.00 | 5,000.00 | 4,905.00 | 4,915.00 | 4,915.00 | 408,839 |
| 2025-08-07 | 5,080.00 | 5,080.00 | 4,950.00 | 4,975.00 | 4,975.00 | 242,352 |
| 2025-08-06 | 4,990.00 | 5,110.00 | 4,965.00 | 5,060.00 | 5,060.00 | 239,811 |
| 2025-08-05 | 5,020.00 | 5,070.00 | 4,960.00 | 4,975.00 | 4,975.00 | 240,033 |
| 2025-08-04 | 5,010.00 | 5,040.00 | 4,970.00 | 5,030.00 | 5,030.00 | 220,484 |
| 2025-08-01 | 5,140.00 | 5,140.00 | 5,020.00 | 5,030.00 | 5,030.00 | 222,499 |
| 2025-07-31 | 5,160.00 | 5,220.00 | 5,110.00 | 5,140.00 | 5,140.00 | 145,945 |
| 2025-07-30 | 5,140.00 | 5,150.00 | 5,080.00 | 5,150.00 | 5,150.00 | 108,881 |
| 2025-07-29 | 5,170.00 | 5,180.00 | 5,090.00 | 5,130.00 | 5,130.00 | 222,759 |
| 2025-07-28 | 5,340.00 | 5,360.00 | 5,150.00 | 5,180.00 | 5,180.00 | 286,359 |
| 2025-07-25 | 5,300.00 | 5,540.00 | 5,150.00 | 5,270.00 | 5,270.00 | 1,074,716 |
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.