CJ CGV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 5,040.00 | 5,080.00 | 4,975.00 | 5,030.00 | 5,030.00 | 133,839 |
| 2026-10-21 | 5,050.00 | 5,090.00 | 4,990.00 | 5,020.00 | 5,020.00 | 116,260 |
| 2026-10-20 | 4,950.00 | 5,120.00 | 4,950.00 | 5,060.00 | 5,060.00 | 350,890 |
| 2026-10-19 | 4,960.00 | 5,090.00 | 4,900.00 | 5,080.00 | 5,080.00 | 287,710 |
| 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 |
Page 1 of 1 · 19 trading days
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.