CJ CGV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5,420.00 | 5,530.00 | 5,420.00 | 5,490.00 | 5,490.00 | 178,916 |
| 2024-10-25 | 5,680.00 | 5,700.00 | 5,410.00 | 5,470.00 | 5,470.00 | 729,353 |
| 2024-10-24 | 5,560.00 | 5,650.00 | 5,530.00 | 5,640.00 | 5,640.00 | 149,136 |
| 2024-10-23 | 5,580.00 | 5,610.00 | 5,510.00 | 5,570.00 | 5,570.00 | 304,926 |
| 2024-10-22 | 5,610.00 | 5,660.00 | 5,560.00 | 5,580.00 | 5,580.00 | 281,909 |
| 2024-10-21 | 5,690.00 | 5,690.00 | 5,610.00 | 5,630.00 | 5,630.00 | 162,405 |
| 2024-10-18 | 5,670.00 | 5,680.00 | 5,580.00 | 5,600.00 | 5,600.00 | 303,015 |
| 2024-10-17 | 5,640.00 | 5,810.00 | 5,640.00 | 5,670.00 | 5,670.00 | 153,527 |
| 2024-10-16 | 5,710.00 | 5,710.00 | 5,630.00 | 5,640.00 | 5,640.00 | 249,965 |
| 2024-10-15 | 5,750.00 | 5,900.00 | 5,700.00 | 5,730.00 | 5,730.00 | 332,748 |
| 2024-10-14 | 5,720.00 | 5,720.00 | 5,590.00 | 5,700.00 | 5,700.00 | 392,606 |
| 2024-10-11 | 5,770.00 | 5,790.00 | 5,690.00 | 5,720.00 | 5,720.00 | 256,798 |
| 2024-10-10 | 5,700.00 | 5,790.00 | 5,700.00 | 5,760.00 | 5,760.00 | 218,156 |
| 2024-10-08 | 5,700.00 | 5,780.00 | 5,690.00 | 5,700.00 | 5,700.00 | 294,342 |
| 2024-10-07 | 5,750.00 | 5,760.00 | 5,670.00 | 5,700.00 | 5,700.00 | 258,365 |
| 2024-10-04 | 5,690.00 | 5,770.00 | 5,660.00 | 5,710.00 | 5,710.00 | 431,659 |
| 2024-10-02 | 5,770.00 | 5,840.00 | 5,660.00 | 5,710.00 | 5,710.00 | 573,597 |
| 2024-09-30 | 6,090.00 | 6,100.00 | 5,760.00 | 5,780.00 | 5,780.00 | 2,026,352 |
| 2024-09-27 | 6,090.00 | 6,440.00 | 6,000.00 | 6,340.00 | 6,340.00 | 851,510 |
| 2024-09-26 | 5,960.00 | 6,110.00 | 5,940.00 | 6,090.00 | 6,090.00 | 396,765 |
| 2024-09-25 | 6,020.00 | 6,080.00 | 5,930.00 | 5,940.00 | 5,940.00 | 371,914 |
| 2024-09-24 | 5,960.00 | 6,000.00 | 5,880.00 | 5,990.00 | 5,990.00 | 511,926 |
| 2024-09-23 | 6,110.00 | 6,140.00 | 5,880.00 | 5,940.00 | 5,940.00 | 994,542 |
| 2024-09-20 | 6,150.00 | 6,210.00 | 6,090.00 | 6,140.00 | 6,140.00 | 471,856 |
| 2024-09-19 | 6,320.00 | 6,520.00 | 6,120.00 | 6,130.00 | 6,130.00 | 925,246 |
| 2024-09-13 | 6,380.00 | 6,440.00 | 6,220.00 | 6,260.00 | 6,260.00 | 566,751 |
| 2024-09-12 | 6,330.00 | 6,450.00 | 6,250.00 | 6,380.00 | 6,380.00 | 467,034 |
| 2024-09-11 | 6,490.00 | 6,700.00 | 6,250.00 | 6,320.00 | 6,320.00 | 890,403 |
| 2024-09-10 | 6,870.00 | 6,870.00 | 6,480.00 | 6,490.00 | 6,490.00 | 708,544 |
| 2024-09-09 | 6,660.00 | 6,820.00 | 6,560.00 | 6,810.00 | 6,810.00 | 636,986 |
| 2024-09-06 | 6,760.00 | 6,880.00 | 6,540.00 | 6,730.00 | 6,730.00 | 927,089 |
| 2024-09-05 | 6,700.00 | 6,810.00 | 6,630.00 | 6,710.00 | 6,710.00 | 621,958 |
| 2024-09-04 | 6,950.00 | 6,970.00 | 6,600.00 | 6,720.00 | 6,720.00 | 1,425,358 |
| 2024-09-03 | 7,000.00 | 7,150.00 | 6,940.00 | 7,060.00 | 7,060.00 | 596,407 |
| 2024-09-02 | 7,210.00 | 7,290.00 | 6,900.00 | 6,950.00 | 6,950.00 | 1,477,323 |
| 2024-08-30 | 7,220.00 | 7,430.00 | 7,130.00 | 7,170.00 | 7,170.00 | 1,506,834 |
| 2024-08-29 | 7,090.00 | 7,430.00 | 7,090.00 | 7,140.00 | 7,140.00 | 1,567,567 |
| 2024-08-28 | 7,250.00 | 7,360.00 | 7,090.00 | 7,140.00 | 7,140.00 | 1,514,296 |
| 2024-08-27 | 7,040.00 | 7,240.00 | 7,000.00 | 7,200.00 | 7,200.00 | 1,561,904 |
| 2024-08-26 | 6,790.00 | 7,110.00 | 6,660.00 | 7,030.00 | 7,030.00 | 2,028,891 |
| 2024-08-23 | 6,570.00 | 6,830.00 | 6,400.00 | 6,790.00 | 6,790.00 | 2,049,770 |
| 2024-08-22 | 6,210.00 | 6,560.00 | 6,210.00 | 6,550.00 | 6,550.00 | 2,361,461 |
| 2024-08-21 | 6,180.00 | 6,220.00 | 6,130.00 | 6,180.00 | 6,180.00 | 426,036 |
| 2024-08-20 | 6,240.00 | 6,250.00 | 6,090.00 | 6,200.00 | 6,200.00 | 692,426 |
| 2024-08-19 | 6,080.00 | 6,290.00 | 6,060.00 | 6,220.00 | 6,220.00 | 1,192,801 |
| 2024-08-16 | 5,930.00 | 6,230.00 | 5,870.00 | 6,110.00 | 6,110.00 | 2,236,989 |
| 2024-08-14 | 5,780.00 | 5,900.00 | 5,740.00 | 5,890.00 | 5,890.00 | 989,895 |
| 2024-08-13 | 5,750.00 | 5,800.00 | 5,720.00 | 5,750.00 | 5,750.00 | 438,027 |
| 2024-08-12 | 5,640.00 | 5,800.00 | 5,620.00 | 5,740.00 | 5,740.00 | 701,367 |
| 2024-08-09 | 5,860.00 | 5,900.00 | 5,590.00 | 5,650.00 | 5,650.00 | 1,036,448 |
| 2024-08-08 | 5,710.00 | 5,840.00 | 5,630.00 | 5,830.00 | 5,830.00 | 711,055 |
| 2024-08-07 | 5,450.00 | 5,780.00 | 5,450.00 | 5,720.00 | 5,720.00 | 833,013 |
| 2024-08-06 | 5,410.00 | 5,590.00 | 5,410.00 | 5,490.00 | 5,490.00 | 559,906 |
| 2024-08-05 | 5,690.00 | 5,710.00 | 5,250.00 | 5,380.00 | 5,380.00 | 1,378,933 |
| 2024-08-02 | 5,770.00 | 5,870.00 | 5,710.00 | 5,730.00 | 5,730.00 | 426,500 |
| 2024-08-01 | 5,710.00 | 5,870.00 | 5,710.00 | 5,850.00 | 5,850.00 | 553,590 |
| 2024-07-31 | 5,780.00 | 5,830.00 | 5,730.00 | 5,730.00 | 5,730.00 | 240,444 |
| 2024-07-30 | 5,840.00 | 5,860.00 | 5,750.00 | 5,780.00 | 5,780.00 | 248,203 |
| 2024-07-29 | 5,750.00 | 5,830.00 | 5,750.00 | 5,830.00 | 5,830.00 | 378,181 |
| 2024-07-26 | 5,720.00 | 5,760.00 | 5,700.00 | 5,750.00 | 5,750.00 | 270,451 |
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.