CJ CGV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4,875.00 | 5,110.00 | 4,870.00 | 5,010.00 | 5,010.00 | 305,161 |
| 2026-10-15 | 4,970.00 | 4,990.00 | 4,830.00 | 4,900.00 | 4,900.00 | 702,380 |
| 2026-10-14 | 5,000.00 | 5,020.00 | 4,920.00 | 4,995.00 | 4,995.00 | 189,633 |
| 2026-10-13 | 5,020.00 | 5,030.00 | 4,890.00 | 4,965.00 | 4,965.00 | 502,869 |
| 2026-10-12 | 5,040.00 | 5,080.00 | 5,000.00 | 5,040.00 | 5,040.00 | 157,279 |
| 2026-10-08 | 5,010.00 | 5,080.00 | 4,960.00 | 5,030.00 | 5,030.00 | 126,215 |
| 2026-10-07 | 4,910.00 | 5,100.00 | 4,910.00 | 5,030.00 | 5,030.00 | 186,651 |
| 2026-10-06 | 5,020.00 | 5,100.00 | 4,900.00 | 4,910.00 | 4,910.00 | 274,206 |
| 2026-10-02 | 5,020.00 | 5,040.00 | 4,940.00 | 4,985.00 | 4,985.00 | 218,692 |
| 2026-10-01 | 5,080.00 | 5,120.00 | 4,945.00 | 5,020.00 | 5,020.00 | 430,692 |
| 2026-09-30 | 5,150.00 | 5,170.00 | 5,020.00 | 5,060.00 | 5,060.00 | 229,902 |
| 2026-09-29 | 5,210.00 | 5,260.00 | 5,110.00 | 5,140.00 | 5,140.00 | 366,574 |
| 2026-09-28 | 5,180.00 | 5,240.00 | 5,100.00 | 5,230.00 | 5,230.00 | 309,020 |
| 2026-09-23 | 5,250.00 | 5,270.00 | 5,140.00 | 5,180.00 | 5,180.00 | 368,909 |
| 2026-09-22 | 5,310.00 | 5,340.00 | 5,220.00 | 5,240.00 | 5,240.00 | 220,488 |
| 2026-09-21 | 5,250.00 | 5,460.00 | 5,240.00 | 5,280.00 | 5,280.00 | 271,226 |
| 2026-09-18 | 5,260.00 | 5,340.00 | 5,220.00 | 5,220.00 | 5,220.00 | 309,384 |
| 2026-09-17 | 5,400.00 | 5,400.00 | 5,240.00 | 5,250.00 | 5,250.00 | 317,975 |
| 2026-09-16 | 5,600.00 | 5,600.00 | 5,280.00 | 5,400.00 | 5,400.00 | 392,394 |
| 2026-09-15 | 5,600.00 | 5,690.00 | 5,510.00 | 5,590.00 | 5,590.00 | 455,568 |
| 2026-09-14 | 5,400.00 | 5,650.00 | 5,390.00 | 5,620.00 | 5,620.00 | 749,258 |
| 2026-09-11 | 5,410.00 | 5,520.00 | 5,320.00 | 5,450.00 | 5,450.00 | 583,288 |
| 2026-09-10 | 5,310.00 | 5,430.00 | 5,160.00 | 5,360.00 | 5,360.00 | 502,879 |
| 2026-09-09 | 5,350.00 | 5,410.00 | 5,280.00 | 5,310.00 | 5,310.00 | 195,197 |
| 2026-09-08 | 5,380.00 | 5,490.00 | 5,340.00 | 5,350.00 | 5,350.00 | 210,120 |
| 2026-09-07 | 5,400.00 | 5,470.00 | 5,350.00 | 5,400.00 | 5,400.00 | 172,682 |
| 2026-09-04 | 5,260.00 | 5,410.00 | 5,220.00 | 5,400.00 | 5,400.00 | 332,755 |
| 2026-09-03 | 5,350.00 | 5,360.00 | 5,180.00 | 5,210.00 | 5,210.00 | 352,403 |
| 2026-09-02 | 5,500.00 | 5,560.00 | 5,290.00 | 5,290.00 | 5,290.00 | 571,374 |
| 2026-09-01 | 5,440.00 | 5,660.00 | 5,390.00 | 5,540.00 | 5,540.00 | 426,467 |
| 2026-08-31 | 5,510.00 | 5,510.00 | 5,330.00 | 5,440.00 | 5,440.00 | 2,411,767 |
| 2026-08-28 | 5,400.00 | 5,710.00 | 5,330.00 | 5,540.00 | 5,540.00 | 973,696 |
| 2026-08-27 | 5,300.00 | 5,370.00 | 5,110.00 | 5,370.00 | 5,370.00 | 613,337 |
| 2026-08-26 | 5,230.00 | 5,330.00 | 5,190.00 | 5,310.00 | 5,310.00 | 347,904 |
| 2026-08-25 | 5,250.00 | 5,350.00 | 5,170.00 | 5,230.00 | 5,230.00 | 374,137 |
| 2026-08-24 | 5,100.00 | 5,320.00 | 5,090.00 | 5,260.00 | 5,260.00 | 396,916 |
| 2026-08-21 | 5,210.00 | 5,240.00 | 5,020.00 | 5,100.00 | 5,100.00 | 443,967 |
| 2026-08-20 | 5,170.00 | 5,780.00 | 5,050.00 | 5,210.00 | 5,210.00 | 1,826,357 |
| 2026-08-19 | 5,210.00 | 5,230.00 | 5,030.00 | 5,080.00 | 5,080.00 | 510,175 |
| 2026-08-18 | 5,450.00 | 5,450.00 | 5,150.00 | 5,240.00 | 5,240.00 | 731,285 |
| 2026-08-14 | 5,310.00 | 5,510.00 | 5,270.00 | 5,440.00 | 5,440.00 | 426,655 |
| 2026-08-13 | 5,500.00 | 5,500.00 | 5,170.00 | 5,290.00 | 5,290.00 | 1,030,214 |
| 2026-08-12 | 5,780.00 | 5,790.00 | 5,450.00 | 5,500.00 | 5,500.00 | 658,133 |
| 2026-08-11 | 5,570.00 | 5,780.00 | 5,570.00 | 5,670.00 | 5,670.00 | 899,112 |
| 2026-08-10 | 5,570.00 | 5,600.00 | 5,230.00 | 5,570.00 | 5,570.00 | 857,302 |
| 2026-08-07 | 5,380.00 | 5,580.00 | 5,290.00 | 5,560.00 | 5,560.00 | 806,946 |
| 2026-08-06 | 5,160.00 | 5,420.00 | 5,140.00 | 5,380.00 | 5,380.00 | 649,621 |
| 2026-08-05 | 5,180.00 | 5,320.00 | 5,070.00 | 5,140.00 | 5,140.00 | 375,772 |
| 2026-08-04 | 4,980.00 | 5,200.00 | 4,980.00 | 5,190.00 | 5,190.00 | 308,597 |
| 2026-08-03 | 5,410.00 | 5,540.00 | 4,980.00 | 4,980.00 | 4,980.00 | 679,618 |
| 2026-07-31 | 5,420.00 | 5,430.00 | 5,210.00 | 5,410.00 | 5,410.00 | 814,432 |
| 2026-07-30 | 4,900.00 | 5,550.00 | 4,900.00 | 5,430.00 | 5,430.00 | 2,239,278 |
| 2026-07-29 | 4,805.00 | 4,890.00 | 4,610.00 | 4,770.00 | 4,770.00 | 619,385 |
| 2026-07-28 | 5,000.00 | 5,030.00 | 4,790.00 | 4,805.00 | 4,805.00 | 453,100 |
| 2026-07-27 | 4,860.00 | 5,210.00 | 4,775.00 | 5,000.00 | 5,000.00 | 744,515 |
| 2026-07-24 | 4,740.00 | 4,940.00 | 4,700.00 | 4,855.00 | 4,855.00 | 671,374 |
| 2026-07-23 | 4,405.00 | 4,725.00 | 4,405.00 | 4,710.00 | 4,710.00 | 561,361 |
| 2026-07-22 | 4,370.00 | 4,450.00 | 4,370.00 | 4,395.00 | 4,395.00 | 121,346 |
| 2026-07-21 | 4,330.00 | 4,500.00 | 4,330.00 | 4,390.00 | 4,390.00 | 324,114 |
| 2026-07-20 | 4,350.00 | 4,545.00 | 4,295.00 | 4,430.00 | 4,430.00 | 519,635 |
Page 1 of 2 · 120 trading daysOlder →
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.