CJ CGV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 4,595.00 | 4,725.00 | 4,580.00 | 4,710.00 | 4,710.00 | 178,562 |
| 2025-04-23 | 4,475.00 | 4,570.00 | 4,440.00 | 4,540.00 | 4,540.00 | 95,419 |
| 2025-04-22 | 4,405.00 | 4,475.00 | 4,405.00 | 4,440.00 | 4,440.00 | 109,831 |
| 2025-04-21 | 4,505.00 | 4,550.00 | 4,485.00 | 4,490.00 | 4,490.00 | 111,426 |
| 2025-04-18 | 4,540.00 | 4,580.00 | 4,500.00 | 4,560.00 | 4,560.00 | 69,883 |
| 2025-04-17 | 4,420.00 | 4,545.00 | 4,420.00 | 4,520.00 | 4,520.00 | 99,954 |
| 2025-04-16 | 4,455.00 | 4,475.00 | 4,420.00 | 4,435.00 | 4,435.00 | 51,498 |
| 2025-04-15 | 4,415.00 | 4,455.00 | 4,400.00 | 4,455.00 | 4,455.00 | 84,674 |
| 2025-04-14 | 4,440.00 | 4,470.00 | 4,430.00 | 4,450.00 | 4,450.00 | 74,854 |
| 2025-04-11 | 4,390.00 | 4,470.00 | 4,375.00 | 4,455.00 | 4,455.00 | 73,964 |
| 2025-04-10 | 4,400.00 | 4,505.00 | 4,400.00 | 4,455.00 | 4,455.00 | 103,398 |
| 2025-04-09 | 4,280.00 | 4,420.00 | 4,280.00 | 4,330.00 | 4,330.00 | 163,379 |
| 2025-04-08 | 4,510.00 | 4,650.00 | 4,390.00 | 4,395.00 | 4,395.00 | 138,200 |
| 2025-04-07 | 4,595.00 | 4,595.00 | 4,410.00 | 4,470.00 | 4,470.00 | 169,359 |
| 2025-04-04 | 4,230.00 | 4,685.00 | 4,230.00 | 4,680.00 | 4,680.00 | 305,923 |
| 2025-04-03 | 4,350.00 | 4,460.00 | 4,335.00 | 4,350.00 | 4,350.00 | 232,941 |
| 2025-04-02 | 4,560.00 | 4,600.00 | 4,450.00 | 4,480.00 | 4,480.00 | 112,100 |
| 2025-04-01 | 4,410.00 | 4,580.00 | 4,400.00 | 4,570.00 | 4,570.00 | 229,306 |
| 2025-03-31 | 4,640.00 | 4,645.00 | 4,420.00 | 4,425.00 | 4,425.00 | 300,613 |
| 2025-03-28 | 4,730.00 | 4,745.00 | 4,675.00 | 4,675.00 | 4,675.00 | 235,161 |
| 2025-03-27 | 4,750.00 | 4,765.00 | 4,730.00 | 4,740.00 | 4,740.00 | 166,259 |
| 2025-03-26 | 4,770.00 | 4,815.00 | 4,760.00 | 4,765.00 | 4,765.00 | 126,145 |
| 2025-03-25 | 4,790.00 | 4,845.00 | 4,780.00 | 4,780.00 | 4,780.00 | 236,207 |
| 2025-03-24 | 4,805.00 | 4,880.00 | 4,805.00 | 4,820.00 | 4,820.00 | 127,897 |
| 2025-03-21 | 4,810.00 | 4,845.00 | 4,800.00 | 4,820.00 | 4,820.00 | 245,053 |
| 2025-03-20 | 4,865.00 | 4,880.00 | 4,825.00 | 4,825.00 | 4,825.00 | 263,588 |
| 2025-03-19 | 4,860.00 | 4,895.00 | 4,860.00 | 4,875.00 | 4,875.00 | 101,403 |
| 2025-03-18 | 4,885.00 | 4,950.00 | 4,850.00 | 4,870.00 | 4,870.00 | 339,667 |
| 2025-03-17 | 4,905.00 | 4,960.00 | 4,900.00 | 4,905.00 | 4,905.00 | 176,876 |
| 2025-03-14 | 4,910.00 | 4,955.00 | 4,860.00 | 4,930.00 | 4,930.00 | 128,944 |
| 2025-03-13 | 4,985.00 | 5,000.00 | 4,900.00 | 4,910.00 | 4,910.00 | 305,777 |
| 2025-03-12 | 4,990.00 | 5,020.00 | 4,965.00 | 4,980.00 | 4,980.00 | 141,220 |
| 2025-03-11 | 4,990.00 | 5,010.00 | 4,920.00 | 4,990.00 | 4,990.00 | 304,638 |
| 2025-03-10 | 5,080.00 | 5,120.00 | 5,000.00 | 5,030.00 | 5,030.00 | 360,042 |
| 2025-03-07 | 5,080.00 | 5,160.00 | 5,075.00 | 5,130.00 | 5,130.00 | 116,841 |
| 2025-03-06 | 5,090.00 | 5,200.00 | 5,080.00 | 5,100.00 | 5,100.00 | 139,681 |
| 2025-03-05 | 5,010.00 | 5,120.00 | 5,010.00 | 5,090.00 | 5,090.00 | 259,602 |
| 2025-03-04 | 5,100.00 | 5,100.00 | 5,030.00 | 5,050.00 | 5,050.00 | 167,830 |
| 2025-02-28 | 5,170.00 | 5,180.00 | 5,050.00 | 5,050.00 | 5,050.00 | 251,591 |
| 2025-02-27 | 5,180.00 | 5,180.00 | 5,150.00 | 5,180.00 | 5,180.00 | 125,158 |
| 2025-02-26 | 5,140.00 | 5,230.00 | 5,130.00 | 5,160.00 | 5,160.00 | 217,411 |
| 2025-02-25 | 5,200.00 | 5,200.00 | 5,140.00 | 5,170.00 | 5,170.00 | 143,570 |
| 2025-02-24 | 5,130.00 | 5,230.00 | 5,120.00 | 5,200.00 | 5,200.00 | 235,095 |
| 2025-02-21 | 5,150.00 | 5,170.00 | 5,110.00 | 5,160.00 | 5,160.00 | 182,326 |
| 2025-02-20 | 5,100.00 | 5,230.00 | 5,090.00 | 5,150.00 | 5,150.00 | 461,420 |
| 2025-02-19 | 5,020.00 | 5,100.00 | 5,020.00 | 5,080.00 | 5,080.00 | 250,094 |
| 2025-02-18 | 5,050.00 | 5,050.00 | 5,010.00 | 5,030.00 | 5,030.00 | 147,763 |
| 2025-02-17 | 5,090.00 | 5,090.00 | 5,020.00 | 5,050.00 | 5,050.00 | 267,257 |
| 2025-02-14 | 5,090.00 | 5,120.00 | 5,060.00 | 5,090.00 | 5,090.00 | 147,154 |
| 2025-02-13 | 5,060.00 | 5,110.00 | 5,060.00 | 5,100.00 | 5,100.00 | 153,100 |
| 2025-02-12 | 5,080.00 | 5,110.00 | 5,050.00 | 5,080.00 | 5,080.00 | 137,697 |
| 2025-02-11 | 5,130.00 | 5,170.00 | 5,060.00 | 5,070.00 | 5,070.00 | 186,431 |
| 2025-02-10 | 5,190.00 | 5,270.00 | 5,120.00 | 5,150.00 | 5,150.00 | 137,609 |
| 2025-02-07 | 5,160.00 | 5,230.00 | 5,120.00 | 5,180.00 | 5,180.00 | 95,451 |
| 2025-02-06 | 5,150.00 | 5,210.00 | 5,100.00 | 5,160.00 | 5,160.00 | 133,436 |
| 2025-02-05 | 5,010.00 | 5,210.00 | 5,010.00 | 5,160.00 | 5,160.00 | 155,546 |
| 2025-02-04 | 4,990.00 | 5,050.00 | 4,990.00 | 5,030.00 | 5,030.00 | 99,140 |
| 2025-02-03 | 5,060.00 | 5,100.00 | 4,985.00 | 5,000.00 | 5,000.00 | 299,138 |
| 2025-01-31 | 5,100.00 | 5,130.00 | 5,050.00 | 5,100.00 | 5,100.00 | 160,037 |
| 2025-01-24 | 5,040.00 | 5,110.00 | 5,040.00 | 5,100.00 | 5,100.00 | 126,722 |
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.