CJ CGV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 5,330.00 | 5,340.00 | 5,170.00 | 5,180.00 | 5,180.00 | 231,818 |
| 2025-07-23 | 5,300.00 | 5,380.00 | 5,030.00 | 5,290.00 | 5,290.00 | 746,246 |
| 2025-07-22 | 5,170.00 | 5,170.00 | 5,010.00 | 5,120.00 | 5,120.00 | 230,210 |
| 2025-07-21 | 5,180.00 | 5,210.00 | 5,110.00 | 5,140.00 | 5,140.00 | 141,352 |
| 2025-07-18 | 5,220.00 | 5,270.00 | 5,120.00 | 5,190.00 | 5,190.00 | 118,473 |
| 2025-07-17 | 5,190.00 | 5,250.00 | 5,130.00 | 5,190.00 | 5,190.00 | 164,628 |
| 2025-07-16 | 5,270.00 | 5,270.00 | 5,070.00 | 5,130.00 | 5,130.00 | 285,551 |
| 2025-07-15 | 5,380.00 | 5,380.00 | 5,200.00 | 5,250.00 | 5,250.00 | 163,783 |
| 2025-07-14 | 5,280.00 | 5,380.00 | 5,250.00 | 5,340.00 | 5,340.00 | 137,287 |
| 2025-07-11 | 5,400.00 | 5,440.00 | 5,250.00 | 5,260.00 | 5,260.00 | 209,252 |
| 2025-07-10 | 5,410.00 | 5,450.00 | 5,370.00 | 5,410.00 | 5,410.00 | 180,284 |
| 2025-07-09 | 5,410.00 | 5,480.00 | 5,350.00 | 5,460.00 | 5,460.00 | 373,937 |
| 2025-07-08 | 5,350.00 | 5,460.00 | 5,310.00 | 5,400.00 | 5,400.00 | 403,505 |
| 2025-07-07 | 5,200.00 | 5,340.00 | 5,200.00 | 5,320.00 | 5,320.00 | 269,426 |
| 2025-07-04 | 5,240.00 | 5,320.00 | 5,150.00 | 5,190.00 | 5,190.00 | 235,016 |
| 2025-07-03 | 5,180.00 | 5,240.00 | 5,100.00 | 5,240.00 | 5,240.00 | 174,140 |
| 2025-07-02 | 5,230.00 | 5,230.00 | 5,050.00 | 5,100.00 | 5,100.00 | 178,217 |
| 2025-07-01 | 5,090.00 | 5,320.00 | 5,080.00 | 5,240.00 | 5,240.00 | 334,169 |
| 2025-06-30 | 5,000.00 | 5,080.00 | 5,000.00 | 5,070.00 | 5,070.00 | 146,885 |
| 2025-06-27 | 5,090.00 | 5,100.00 | 4,965.00 | 5,000.00 | 5,000.00 | 235,164 |
| 2025-06-26 | 5,170.00 | 5,170.00 | 5,000.00 | 5,080.00 | 5,080.00 | 210,324 |
| 2025-06-25 | 5,200.00 | 5,230.00 | 5,100.00 | 5,170.00 | 5,170.00 | 205,176 |
| 2025-06-24 | 5,150.00 | 5,270.00 | 5,130.00 | 5,170.00 | 5,170.00 | 270,480 |
| 2025-06-23 | 5,240.00 | 5,240.00 | 5,030.00 | 5,130.00 | 5,130.00 | 389,951 |
| 2025-06-20 | 5,430.00 | 5,580.00 | 5,220.00 | 5,320.00 | 5,320.00 | 2,336,466 |
| 2025-06-19 | 4,795.00 | 4,890.00 | 4,730.00 | 4,795.00 | 4,795.00 | 148,927 |
| 2025-06-18 | 4,695.00 | 4,900.00 | 4,655.00 | 4,755.00 | 4,755.00 | 310,800 |
| 2025-06-17 | 4,830.00 | 4,850.00 | 4,725.00 | 4,755.00 | 4,755.00 | 326,350 |
| 2025-06-16 | 5,090.00 | 5,170.00 | 4,820.00 | 4,825.00 | 4,825.00 | 664,680 |
| 2025-06-13 | 5,330.00 | 5,360.00 | 5,120.00 | 5,210.00 | 5,210.00 | 235,885 |
| 2025-06-12 | 5,440.00 | 5,450.00 | 5,300.00 | 5,330.00 | 5,330.00 | 221,201 |
| 2025-06-11 | 5,400.00 | 5,450.00 | 5,340.00 | 5,440.00 | 5,440.00 | 195,086 |
| 2025-06-10 | 5,400.00 | 5,470.00 | 5,270.00 | 5,380.00 | 5,380.00 | 246,046 |
| 2025-06-09 | 5,400.00 | 5,560.00 | 5,300.00 | 5,380.00 | 5,380.00 | 727,965 |
| 2025-06-05 | 5,060.00 | 5,320.00 | 5,000.00 | 5,250.00 | 5,250.00 | 809,674 |
| 2025-06-04 | 4,700.00 | 4,995.00 | 4,700.00 | 4,915.00 | 4,915.00 | 366,735 |
| 2025-06-02 | 4,740.00 | 4,760.00 | 4,665.00 | 4,675.00 | 4,675.00 | 116,570 |
| 2025-05-30 | 4,700.00 | 4,840.00 | 4,675.00 | 4,750.00 | 4,750.00 | 210,526 |
| 2025-05-29 | 4,600.00 | 4,725.00 | 4,565.00 | 4,725.00 | 4,725.00 | 157,340 |
| 2025-05-28 | 4,560.00 | 4,630.00 | 4,545.00 | 4,585.00 | 4,585.00 | 102,713 |
| 2025-05-27 | 4,580.00 | 4,600.00 | 4,505.00 | 4,560.00 | 4,560.00 | 104,211 |
| 2025-05-26 | 4,595.00 | 4,595.00 | 4,525.00 | 4,555.00 | 4,555.00 | 181,064 |
| 2025-05-23 | 4,585.00 | 4,630.00 | 4,500.00 | 4,600.00 | 4,600.00 | 89,491 |
| 2025-05-22 | 4,515.00 | 4,620.00 | 4,510.00 | 4,585.00 | 4,585.00 | 192,242 |
| 2025-05-21 | 4,625.00 | 4,705.00 | 4,400.00 | 4,595.00 | 4,595.00 | 192,063 |
| 2025-05-20 | 4,690.00 | 4,775.00 | 4,620.00 | 4,625.00 | 4,625.00 | 168,371 |
| 2025-05-19 | 4,770.00 | 4,775.00 | 4,695.00 | 4,710.00 | 4,710.00 | 176,728 |
| 2025-05-16 | 4,815.00 | 4,860.00 | 4,765.00 | 4,780.00 | 4,780.00 | 149,968 |
| 2025-05-15 | 4,850.00 | 4,855.00 | 4,750.00 | 4,830.00 | 4,830.00 | 85,205 |
| 2025-05-14 | 4,815.00 | 4,860.00 | 4,775.00 | 4,805.00 | 4,805.00 | 172,330 |
| 2025-05-13 | 4,990.00 | 4,990.00 | 4,830.00 | 4,830.00 | 4,830.00 | 126,161 |
| 2025-05-12 | 4,870.00 | 4,925.00 | 4,870.00 | 4,890.00 | 4,890.00 | 81,984 |
| 2025-05-09 | 4,950.00 | 5,010.00 | 4,865.00 | 4,920.00 | 4,920.00 | 182,445 |
| 2025-05-08 | 5,020.00 | 5,060.00 | 4,970.00 | 5,050.00 | 5,050.00 | 174,303 |
| 2025-05-07 | 4,875.00 | 5,000.00 | 4,875.00 | 5,000.00 | 5,000.00 | 219,190 |
| 2025-05-02 | 4,880.00 | 4,900.00 | 4,775.00 | 4,870.00 | 4,870.00 | 104,051 |
| 2025-04-30 | 4,795.00 | 4,905.00 | 4,720.00 | 4,860.00 | 4,860.00 | 250,624 |
| 2025-04-29 | 4,830.00 | 4,835.00 | 4,750.00 | 4,795.00 | 4,795.00 | 90,352 |
| 2025-04-28 | 4,755.00 | 4,835.00 | 4,745.00 | 4,765.00 | 4,765.00 | 133,027 |
| 2025-04-25 | 4,725.00 | 4,765.00 | 4,660.00 | 4,755.00 | 4,755.00 | 99,540 |
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.