CJ CGV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5,090.00 | 5,120.00 | 5,040.00 | 5,040.00 | 5,040.00 | 116,756 |
| 2025-01-22 | 5,120.00 | 5,140.00 | 5,070.00 | 5,090.00 | 5,090.00 | 133,324 |
| 2025-01-21 | 5,150.00 | 5,190.00 | 5,100.00 | 5,110.00 | 5,110.00 | 254,032 |
| 2025-01-20 | 5,220.00 | 5,220.00 | 5,170.00 | 5,190.00 | 5,190.00 | 103,787 |
| 2025-01-17 | 5,230.00 | 5,240.00 | 5,180.00 | 5,220.00 | 5,220.00 | 68,293 |
| 2025-01-16 | 5,250.00 | 5,270.00 | 5,190.00 | 5,230.00 | 5,230.00 | 115,211 |
| 2025-01-15 | 5,240.00 | 5,280.00 | 5,200.00 | 5,220.00 | 5,220.00 | 104,135 |
| 2025-01-14 | 5,240.00 | 5,260.00 | 5,140.00 | 5,260.00 | 5,260.00 | 130,683 |
| 2025-01-13 | 5,330.00 | 5,360.00 | 5,210.00 | 5,220.00 | 5,220.00 | 165,545 |
| 2025-01-10 | 5,380.00 | 5,420.00 | 5,330.00 | 5,330.00 | 5,330.00 | 125,449 |
| 2025-01-09 | 5,420.00 | 5,420.00 | 5,340.00 | 5,400.00 | 5,400.00 | 113,483 |
| 2025-01-08 | 5,380.00 | 5,430.00 | 5,310.00 | 5,360.00 | 5,360.00 | 121,515 |
| 2025-01-07 | 5,330.00 | 5,490.00 | 5,330.00 | 5,380.00 | 5,380.00 | 126,911 |
| 2025-01-06 | 5,310.00 | 5,380.00 | 5,280.00 | 5,360.00 | 5,360.00 | 157,114 |
| 2025-01-03 | 5,290.00 | 5,360.00 | 5,280.00 | 5,310.00 | 5,310.00 | 126,570 |
| 2025-01-02 | 5,250.00 | 5,370.00 | 5,150.00 | 5,290.00 | 5,290.00 | 221,250 |
| 2024-12-30 | 5,330.00 | 5,340.00 | 5,200.00 | 5,290.00 | 5,290.00 | 266,915 |
| 2024-12-27 | 5,440.00 | 5,470.00 | 5,340.00 | 5,370.00 | 5,370.00 | 190,583 |
| 2024-12-26 | 5,570.00 | 5,570.00 | 5,390.00 | 5,420.00 | 5,420.00 | 230,791 |
| 2024-12-24 | 5,390.00 | 5,440.00 | 5,330.00 | 5,390.00 | 5,390.00 | 146,774 |
| 2024-12-23 | 5,330.00 | 5,420.00 | 5,320.00 | 5,390.00 | 5,390.00 | 171,170 |
| 2024-12-20 | 5,470.00 | 5,470.00 | 5,360.00 | 5,380.00 | 5,380.00 | 673,262 |
| 2024-12-19 | 5,450.00 | 5,560.00 | 5,380.00 | 5,420.00 | 5,420.00 | 172,600 |
| 2024-12-18 | 5,530.00 | 5,530.00 | 5,450.00 | 5,490.00 | 5,490.00 | 130,828 |
| 2024-12-17 | 5,510.00 | 5,540.00 | 5,410.00 | 5,470.00 | 5,470.00 | 201,163 |
| 2024-12-16 | 5,400.00 | 5,570.00 | 5,370.00 | 5,440.00 | 5,440.00 | 218,101 |
| 2024-12-13 | 5,270.00 | 5,430.00 | 5,260.00 | 5,390.00 | 5,390.00 | 217,515 |
| 2024-12-12 | 5,230.00 | 5,320.00 | 5,220.00 | 5,260.00 | 5,260.00 | 204,135 |
| 2024-12-11 | 5,170.00 | 5,250.00 | 5,150.00 | 5,230.00 | 5,230.00 | 273,883 |
| 2024-12-10 | 5,100.00 | 5,190.00 | 5,020.00 | 5,170.00 | 5,170.00 | 369,842 |
| 2024-12-09 | 5,200.00 | 5,290.00 | 4,995.00 | 4,995.00 | 4,995.00 | 531,223 |
| 2024-12-06 | 5,350.00 | 5,480.00 | 5,170.00 | 5,360.00 | 5,360.00 | 361,319 |
| 2024-12-05 | 5,540.00 | 5,560.00 | 5,390.00 | 5,400.00 | 5,400.00 | 273,696 |
| 2024-12-04 | 5,500.00 | 5,580.00 | 5,350.00 | 5,540.00 | 5,540.00 | 236,777 |
| 2024-12-03 | 5,500.00 | 5,630.00 | 5,500.00 | 5,630.00 | 5,630.00 | 224,026 |
| 2024-12-02 | 5,620.00 | 5,650.00 | 5,500.00 | 5,520.00 | 5,520.00 | 195,935 |
| 2024-11-29 | 5,500.00 | 5,620.00 | 5,430.00 | 5,570.00 | 5,570.00 | 313,473 |
| 2024-11-28 | 5,580.00 | 5,620.00 | 5,510.00 | 5,520.00 | 5,520.00 | 178,533 |
| 2024-11-27 | 5,590.00 | 5,650.00 | 5,510.00 | 5,580.00 | 5,580.00 | 311,425 |
| 2024-11-26 | 5,420.00 | 5,560.00 | 5,360.00 | 5,540.00 | 5,540.00 | 266,496 |
| 2024-11-25 | 5,190.00 | 5,480.00 | 5,180.00 | 5,400.00 | 5,400.00 | 376,337 |
| 2024-11-22 | 5,210.00 | 5,240.00 | 5,170.00 | 5,170.00 | 5,170.00 | 120,668 |
| 2024-11-21 | 5,170.00 | 5,210.00 | 5,140.00 | 5,150.00 | 5,150.00 | 203,610 |
| 2024-11-20 | 5,240.00 | 5,260.00 | 5,140.00 | 5,220.00 | 5,220.00 | 164,981 |
| 2024-11-19 | 5,230.00 | 5,280.00 | 5,220.00 | 5,240.00 | 5,240.00 | 97,609 |
| 2024-11-18 | 5,240.00 | 5,310.00 | 5,200.00 | 5,230.00 | 5,230.00 | 211,831 |
| 2024-11-15 | 5,000.00 | 5,240.00 | 5,000.00 | 5,230.00 | 5,230.00 | 336,658 |
| 2024-11-14 | 5,100.00 | 5,190.00 | 5,050.00 | 5,070.00 | 5,070.00 | 380,946 |
| 2024-11-13 | 5,170.00 | 5,270.00 | 5,130.00 | 5,130.00 | 5,130.00 | 422,805 |
| 2024-11-12 | 5,430.00 | 5,460.00 | 5,200.00 | 5,290.00 | 5,290.00 | 564,072 |
| 2024-11-11 | 5,550.00 | 5,590.00 | 5,410.00 | 5,410.00 | 5,410.00 | 423,992 |
| 2024-11-08 | 5,500.00 | 5,590.00 | 5,470.00 | 5,540.00 | 5,540.00 | 136,142 |
| 2024-11-07 | 5,540.00 | 5,590.00 | 5,480.00 | 5,520.00 | 5,520.00 | 141,160 |
| 2024-11-06 | 5,620.00 | 5,650.00 | 5,500.00 | 5,520.00 | 5,520.00 | 278,518 |
| 2024-11-05 | 5,630.00 | 5,650.00 | 5,590.00 | 5,620.00 | 5,620.00 | 127,922 |
| 2024-11-04 | 5,600.00 | 5,640.00 | 5,580.00 | 5,630.00 | 5,630.00 | 155,355 |
| 2024-11-01 | 5,560.00 | 5,660.00 | 5,550.00 | 5,600.00 | 5,600.00 | 149,447 |
| 2024-10-31 | 5,510.00 | 5,650.00 | 5,490.00 | 5,630.00 | 5,630.00 | 309,271 |
| 2024-10-30 | 5,530.00 | 5,600.00 | 5,520.00 | 5,580.00 | 5,580.00 | 145,979 |
| 2024-10-29 | 5,490.00 | 5,550.00 | 5,470.00 | 5,540.00 | 5,540.00 | 118,981 |
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.