CJ CGV Co., Ltd 079160
KRX · South Korea · Consumer Services
KRW 5,020.00-40.00 (-0.79%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 5,020.00 | -0.79% | KRW 5,080.00 | KRW 5,120.00 | KRW 4,945.00 | 430.69K |
| 2026-09-30 | KRW 5,060.00 | -1.56% | KRW 5,150.00 | KRW 5,170.00 | KRW 5,020.00 | 229.90K |
| 2026-09-29 | KRW 5,140.00 | -1.72% | KRW 5,210.00 | KRW 5,260.00 | KRW 5,110.00 | 366.57K |
| 2026-09-28 | KRW 5,230.00 | +0.97% | KRW 5,180.00 | KRW 5,240.00 | KRW 5,100.00 | 309.02K |
| 2026-09-23 | KRW 5,180.00 | -1.15% | KRW 5,250.00 | KRW 5,270.00 | KRW 5,140.00 | 368.91K |
| 2026-09-22 | KRW 5,240.00 | -0.76% | KRW 5,310.00 | KRW 5,340.00 | KRW 5,220.00 | 220.49K |
| 2026-09-21 | KRW 5,280.00 | +1.15% | KRW 5,250.00 | KRW 5,460.00 | KRW 5,240.00 | 271.23K |
| 2026-09-18 | KRW 5,220.00 | -0.57% | KRW 5,260.00 | KRW 5,340.00 | KRW 5,220.00 | 309.38K |
| 2026-09-17 | KRW 5,250.00 | -2.78% | KRW 5,400.00 | KRW 5,400.00 | KRW 5,240.00 | 317.98K |
| 2026-09-16 | KRW 5,400.00 | -3.40% | KRW 5,600.00 | KRW 5,600.00 | KRW 5,280.00 | 392.39K |
| 2026-09-15 | KRW 5,590.00 | -0.53% | KRW 5,600.00 | KRW 5,690.00 | KRW 5,510.00 | 455.57K |
| 2026-09-14 | KRW 5,620.00 | +3.12% | KRW 5,400.00 | KRW 5,650.00 | KRW 5,390.00 | 749.26K |
| 2026-09-11 | KRW 5,450.00 | +1.68% | KRW 5,410.00 | KRW 5,520.00 | KRW 5,320.00 | 583.29K |
| 2026-09-10 | KRW 5,360.00 | +0.94% | KRW 5,310.00 | KRW 5,430.00 | KRW 5,160.00 | 502.88K |
| 2026-09-09 | KRW 5,310.00 | -0.75% | KRW 5,350.00 | KRW 5,410.00 | KRW 5,280.00 | 195.20K |
| 2026-09-08 | KRW 5,350.00 | -0.93% | KRW 5,380.00 | KRW 5,490.00 | KRW 5,340.00 | 210.12K |
| 2026-09-07 | KRW 5,400.00 | 0.00% | KRW 5,400.00 | KRW 5,470.00 | KRW 5,350.00 | 172.68K |
| 2026-09-04 | KRW 5,400.00 | +3.65% | KRW 5,260.00 | KRW 5,410.00 | KRW 5,220.00 | 332.76K |
| 2026-09-03 | KRW 5,210.00 | -1.51% | KRW 5,350.00 | KRW 5,360.00 | KRW 5,180.00 | 352.40K |
| 2026-09-02 | KRW 5,290.00 | -4.51% | KRW 5,500.00 | KRW 5,560.00 | KRW 5,290.00 | 571.37K |
| 2026-09-01 | KRW 5,540.00 | +1.84% | KRW 5,440.00 | KRW 5,660.00 | KRW 5,390.00 | 426.47K |
| 2026-08-31 | KRW 5,440.00 | -1.81% | KRW 5,510.00 | KRW 5,510.00 | KRW 5,330.00 | 2.41M |
| 2026-08-28 | KRW 5,540.00 | +3.17% | KRW 5,400.00 | KRW 5,710.00 | KRW 5,330.00 | 973.70K |
| 2026-08-27 | KRW 5,370.00 | +1.13% | KRW 5,300.00 | KRW 5,370.00 | KRW 5,110.00 | 613.34K |
| 2026-08-26 | KRW 5,310.00 | +1.53% | KRW 5,230.00 | KRW 5,330.00 | KRW 5,190.00 | 347.90K |
| 2026-08-25 | KRW 5,230.00 | -0.57% | KRW 5,250.00 | KRW 5,350.00 | KRW 5,170.00 | 374.14K |
| 2026-08-24 | KRW 5,260.00 | +3.14% | KRW 5,100.00 | KRW 5,320.00 | KRW 5,090.00 | 396.92K |
| 2026-08-21 | KRW 5,100.00 | -2.11% | KRW 5,210.00 | KRW 5,240.00 | KRW 5,020.00 | 443.97K |
| 2026-08-20 | KRW 5,210.00 | +2.56% | KRW 5,170.00 | KRW 5,780.00 | KRW 5,050.00 | 1.83M |
| 2026-08-19 | KRW 5,080.00 | -3.05% | KRW 5,210.00 | KRW 5,230.00 | KRW 5,030.00 | 510.18K |
| 2026-08-18 | KRW 5,240.00 | -3.68% | KRW 5,450.00 | KRW 5,450.00 | KRW 5,150.00 | 731.29K |
| 2026-08-14 | KRW 5,440.00 | +2.84% | KRW 5,310.00 | KRW 5,510.00 | KRW 5,270.00 | 426.66K |
| 2026-08-13 | KRW 5,290.00 | -3.82% | KRW 5,500.00 | KRW 5,500.00 | KRW 5,170.00 | 1.03M |
| 2026-08-12 | KRW 5,500.00 | -3.00% | KRW 5,780.00 | KRW 5,790.00 | KRW 5,450.00 | 658.13K |
| 2026-08-11 | KRW 5,670.00 | +1.80% | KRW 5,570.00 | KRW 5,780.00 | KRW 5,570.00 | 899.11K |
| 2026-08-10 | KRW 5,570.00 | +0.18% | KRW 5,570.00 | KRW 5,600.00 | KRW 5,230.00 | 857.30K |
| 2026-08-07 | KRW 5,560.00 | +3.35% | KRW 5,380.00 | KRW 5,580.00 | KRW 5,290.00 | 806.95K |
| 2026-08-06 | KRW 5,380.00 | +4.67% | KRW 5,160.00 | KRW 5,420.00 | KRW 5,140.00 | 649.62K |
| 2026-08-05 | KRW 5,140.00 | -0.96% | KRW 5,180.00 | KRW 5,320.00 | KRW 5,070.00 | 375.77K |
| 2026-08-04 | KRW 5,190.00 | +4.22% | KRW 4,980.00 | KRW 5,200.00 | KRW 4,980.00 | 308.60K |
| 2026-08-03 | KRW 4,980.00 | -7.95% | KRW 5,410.00 | KRW 5,540.00 | KRW 4,980.00 | 679.62K |
| 2026-07-31 | KRW 5,410.00 | -0.37% | KRW 5,420.00 | KRW 5,430.00 | KRW 5,210.00 | 814.43K |
| 2026-07-30 | KRW 5,430.00 | +13.84% | KRW 4,900.00 | KRW 5,550.00 | KRW 4,900.00 | 2.24M |
| 2026-07-29 | KRW 4,770.00 | -0.73% | KRW 4,805.00 | KRW 4,890.00 | KRW 4,610.00 | 619.39K |
| 2026-07-28 | KRW 4,805.00 | -3.90% | KRW 5,000.00 | KRW 5,030.00 | KRW 4,790.00 | 453.10K |
| 2026-07-27 | KRW 5,000.00 | +2.99% | KRW 4,860.00 | KRW 5,210.00 | KRW 4,775.00 | 744.52K |
| 2026-07-24 | KRW 4,855.00 | +3.08% | KRW 4,740.00 | KRW 4,940.00 | KRW 4,700.00 | 671.37K |
| 2026-07-23 | KRW 4,710.00 | +7.17% | KRW 4,405.00 | KRW 4,725.00 | KRW 4,405.00 | 561.36K |
| 2026-07-22 | KRW 4,395.00 | +0.11% | KRW 4,370.00 | KRW 4,450.00 | KRW 4,370.00 | 121.35K |
| 2026-07-21 | KRW 4,390.00 | -0.90% | KRW 4,330.00 | KRW 4,500.00 | KRW 4,330.00 | 324.11K |
| 2026-07-20 | KRW 4,430.00 | +1.26% | KRW 4,350.00 | KRW 4,545.00 | KRW 4,295.00 | 519.64K |
| 2026-07-16 | KRW 4,375.00 | +3.67% | KRW 4,225.00 | KRW 4,410.00 | KRW 4,150.00 | 690.32K |
| 2026-07-15 | KRW 4,220.00 | -2.54% | KRW 4,335.00 | KRW 4,400.00 | KRW 4,200.00 | 633.53K |
| 2026-07-14 | KRW 4,330.00 | -1.48% | KRW 4,395.00 | KRW 4,395.00 | KRW 4,275.00 | 402.98K |
| 2026-07-13 | KRW 4,395.00 | -1.12% | KRW 4,450.00 | KRW 4,515.00 | KRW 4,365.00 | 385.06K |
| 2026-07-10 | KRW 4,445.00 | -1.22% | KRW 4,575.00 | KRW 4,600.00 | KRW 4,355.00 | 866.26K |
| 2026-07-09 | KRW 4,500.00 | -1.75% | KRW 4,580.00 | KRW 4,580.00 | KRW 4,480.00 | 245.29K |
| 2026-07-08 | KRW 4,580.00 | -0.54% | KRW 4,605.00 | KRW 4,620.00 | KRW 4,485.00 | 422.07K |
| 2026-07-07 | KRW 4,605.00 | +1.66% | KRW 4,560.00 | KRW 4,650.00 | KRW 4,505.00 | 269.81K |
| 2026-07-06 | KRW 4,530.00 | +2.37% | KRW 4,425.00 | KRW 4,575.00 | KRW 4,425.00 | 233.16K |
| 2026-07-03 | KRW 4,425.00 | +2.43% | KRW 4,320.00 | KRW 4,440.00 | KRW 4,285.00 | 243.77K |
| 2026-07-02 | KRW 4,320.00 | -0.58% | KRW 4,340.00 | KRW 4,375.00 | KRW 4,210.00 | 371.64K |
| 2026-07-01 | KRW 4,345.00 | -0.23% | KRW 4,360.00 | KRW 4,425.00 | KRW 4,305.00 | 232.43K |
| 2026-06-30 | KRW 4,355.00 | -2.46% | KRW 4,465.00 | KRW 4,475.00 | KRW 4,305.00 | 367.33K |
| 2026-06-29 | KRW 4,465.00 | +3.60% | KRW 4,270.00 | KRW 4,470.00 | KRW 4,250.00 | 288.05K |
| 2026-06-26 | KRW 4,310.00 | -1.71% | KRW 4,390.00 | KRW 4,390.00 | KRW 4,250.00 | 528.19K |
| 2026-06-25 | KRW 4,385.00 | -2.12% | KRW 4,440.00 | KRW 4,495.00 | KRW 4,380.00 | 330.01K |
| 2026-06-24 | KRW 4,480.00 | +1.36% | KRW 4,415.00 | KRW 4,520.00 | KRW 4,390.00 | 240.51K |
| 2026-06-23 | KRW 4,420.00 | -2.00% | KRW 4,510.00 | KRW 4,645.00 | KRW 4,410.00 | 366.73K |
| 2026-06-22 | KRW 4,510.00 | +0.45% | KRW 4,490.00 | KRW 4,640.00 | KRW 4,490.00 | 219.88K |
| 2026-06-19 | KRW 4,490.00 | -2.07% | KRW 4,585.00 | KRW 4,600.00 | KRW 4,460.00 | 347.95K |
| 2026-06-18 | KRW 4,585.00 | -2.65% | KRW 4,710.00 | KRW 4,720.00 | KRW 4,585.00 | 235.81K |
| 2026-06-17 | KRW 4,710.00 | -0.42% | KRW 4,715.00 | KRW 4,840.00 | KRW 4,690.00 | 401.19K |
| 2026-06-16 | KRW 4,730.00 | -3.47% | KRW 4,900.00 | KRW 4,935.00 | KRW 4,705.00 | 361.64K |
| 2026-06-15 | KRW 4,900.00 | +8.77% | KRW 4,550.00 | KRW 4,935.00 | KRW 4,545.00 | 717.98K |
| 2026-06-12 | KRW 4,505.00 | +1.69% | KRW 4,475.00 | KRW 4,535.00 | KRW 4,425.00 | 430.07K |
| 2026-06-11 | KRW 4,430.00 | +0.11% | KRW 4,380.00 | KRW 4,500.00 | KRW 4,345.00 | 245.48K |
| 2026-06-10 | KRW 4,425.00 | +1.84% | KRW 4,335.00 | KRW 4,460.00 | KRW 4,315.00 | 13 |
| 2026-06-09 | KRW 4,345.00 | +0.93% | KRW 4,320.00 | KRW 4,410.00 | KRW 4,275.00 | 328.36K |
| 2026-06-08 | KRW 4,305.00 | -4.12% | KRW 4,475.00 | KRW 4,490.00 | KRW 4,300.00 | 407.14K |
| 2026-06-05 | KRW 4,490.00 | +1.81% | KRW 4,315.00 | KRW 4,540.00 | KRW 4,315.00 | 348.56K |
| 2026-06-04 | KRW 4,410.00 | +0.23% | KRW 4,405.00 | KRW 4,430.00 | KRW 4,310.00 | 308.28K |
| 2026-06-02 | KRW 4,400.00 | -0.79% | KRW 4,430.00 | KRW 4,430.00 | KRW 4,305.00 | 609.89K |
| 2026-06-01 | KRW 4,435.00 | -2.74% | KRW 4,560.00 | KRW 4,575.00 | KRW 4,420.00 | 704.02K |
| 2026-05-29 | KRW 4,560.00 | 0.00% | KRW 4,560.00 | KRW 4,645.00 | KRW 4,490.00 | 436.59K |
| 2026-05-28 | KRW 4,560.00 | -0.22% | KRW 4,570.00 | KRW 4,610.00 | KRW 4,500.00 | 467.51K |
| 2026-05-27 | KRW 4,570.00 | -1.93% | KRW 4,670.00 | KRW 4,690.00 | KRW 4,550.00 | 570.68K |
| 2026-05-26 | KRW 4,660.00 | -1.89% | KRW 4,760.00 | KRW 4,780.00 | KRW 4,590.00 | 750.86K |
| 2026-05-22 | KRW 4,750.00 | +0.21% | KRW 4,745.00 | KRW 4,865.00 | KRW 4,740.00 | 462.03K |
| 2026-05-21 | KRW 4,740.00 | +0.42% | KRW 4,740.00 | KRW 4,820.00 | KRW 4,735.00 | 272.44K |