CG Invites Co., Ltd. 083790
KRX · South Korea · Health Technology
KRW 930.00-15.00 (-1.59%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 930.00 | -1.59% | KRW 950.00 | KRW 950.00 | KRW 900.00 | 69.04K |
| 2026-10-01 | KRW 945.00 | -0.53% | KRW 964.00 | KRW 964.00 | KRW 910.00 | 73.39K |
| 2026-09-30 | KRW 950.00 | -4.81% | KRW 996.00 | KRW 996.00 | KRW 930.00 | 150.91K |
| 2026-09-29 | KRW 998.00 | +0.10% | KRW 953.00 | KRW 1,013.00 | KRW 939.00 |
| 162.25K |
| 2026-09-28 | KRW 997.00 | +3.32% | KRW 993.00 | KRW 1,000.00 | KRW 960.00 | 188.10K |
| 2026-09-23 | KRW 965.00 | +1.69% | KRW 968.00 | KRW 968.00 | KRW 939.00 | 61.44K |
| 2026-09-22 | KRW 949.00 | -2.57% | KRW 978.00 | KRW 978.00 | KRW 949.00 | 85.04K |
| 2026-09-21 | KRW 974.00 | -2.60% | KRW 998.00 | KRW 1,000.00 | KRW 948.00 | 114.24K |
| 2026-09-18 | KRW 1,000.00 | +1.94% | KRW 980.00 | KRW 1,003.00 | KRW 954.00 | 138.46K |
| 2026-09-17 | KRW 981.00 | +1.87% | KRW 965.00 | KRW 984.00 | KRW 960.00 | 109.00K |
| 2026-09-16 | KRW 963.00 | +1.58% | KRW 943.00 | KRW 969.00 | KRW 920.00 | 79.38K |
| 2026-09-15 | KRW 948.00 | -2.17% | KRW 968.00 | KRW 969.00 | KRW 920.00 | 87.87K |
| 2026-09-14 | KRW 969.00 | +1.68% | KRW 980.00 | KRW 995.00 | KRW 931.00 | 100.40K |
| 2026-09-11 | KRW 953.00 | -4.70% | KRW 1,000.00 | KRW 1,000.00 | KRW 936.00 | 296.38K |
| 2026-09-10 | KRW 1,000.00 | +3.52% | KRW 962.00 | KRW 1,005.00 | KRW 949.00 | 557.89K |
| 2026-09-09 | KRW 966.00 | +0.94% | KRW 956.00 | KRW 985.00 | KRW 914.00 | 222.60K |
| 2026-09-08 | KRW 957.00 | +3.46% | KRW 939.00 | KRW 967.00 | KRW 901.00 | 99.00K |
| 2026-09-07 | KRW 925.00 | +4.17% | KRW 910.00 | KRW 963.00 | KRW 890.00 | 260.20K |
| 2026-09-04 | KRW 888.00 | +5.34% | KRW 855.00 | KRW 900.00 | KRW 826.00 | 135.77K |
| 2026-09-03 | KRW 843.00 | +0.12% | KRW 861.00 | KRW 861.00 | KRW 827.00 | 48.19K |
| 2026-09-02 | KRW 842.00 | -0.82% | KRW 849.00 | KRW 850.00 | KRW 830.00 | 22.18K |
| 2026-09-01 | KRW 849.00 | -1.96% | KRW 875.00 | KRW 875.00 | KRW 824.00 | 101.34K |
| 2026-08-31 | KRW 866.00 | -6.78% | KRW 905.00 | KRW 910.00 | KRW 850.00 | 127.21K |
| 2026-08-28 | KRW 929.00 | -6.91% | KRW 1,010.00 | KRW 1,010.00 | KRW 901.00 | 246.05K |
| 2026-08-27 | KRW 998.00 | +6.40% | KRW 938.00 | KRW 1,000.00 | KRW 920.00 | 462.48K |
| 2026-08-26 | KRW 938.00 | +5.99% | KRW 910.00 | KRW 939.00 | KRW 886.00 | 186.20K |
| 2026-08-25 | KRW 885.00 | +3.27% | KRW 828.00 | KRW 888.00 | KRW 828.00 | 74.22K |
| 2026-08-24 | KRW 857.00 | +7.13% | KRW 800.00 | KRW 858.00 | KRW 785.00 | 136.26K |
| 2026-08-21 | KRW 800.00 | -5.33% | KRW 850.00 | KRW 850.00 | KRW 715.00 | 512.97K |
| 2026-08-20 | KRW 845.00 | +11.04% | KRW 984.00 | KRW 984.00 | KRW 757.00 | 539.99K |
| 2026-08-19 | KRW 761.00 | -4.28% | KRW 795.00 | KRW 800.00 | KRW 739.00 | 170.91K |
| 2026-08-18 | KRW 795.00 | -4.79% | KRW 846.00 | KRW 859.00 | KRW 769.00 | 205.69K |
| 2026-08-14 | KRW 835.00 | -3.36% | KRW 889.00 | KRW 889.00 | KRW 834.00 | 89.38K |
| 2026-08-13 | KRW 864.00 | -2.92% | KRW 882.00 | KRW 900.00 | KRW 851.00 | 72.54K |
| 2026-08-12 | KRW 890.00 | -1.11% | KRW 900.00 | KRW 939.00 | KRW 855.00 | 127.19K |
| 2026-08-11 | KRW 900.00 | -7.41% | KRW 964.00 | KRW 972.00 | KRW 900.00 | 148.83K |
| 2026-08-10 | KRW 972.00 | -2.21% | KRW 996.00 | KRW 1,010.00 | KRW 958.00 | 136.99K |
| 2026-08-07 | KRW 994.00 | -2.07% | KRW 1,050.00 | KRW 1,071.00 | KRW 954.00 | 365.51K |
| 2026-08-06 | KRW 1,015.00 | +13.41% | KRW 888.00 | KRW 1,030.00 | KRW 885.00 | 292.82K |
| 2026-08-05 | KRW 895.00 | +4.07% | KRW 879.00 | KRW 897.00 | KRW 860.00 | 78.40K |
| 2026-08-04 | KRW 860.00 | +5.91% | KRW 812.00 | KRW 867.00 | KRW 799.00 | 175.51K |
| 2026-08-03 | KRW 812.00 | +6.56% | KRW 769.00 | KRW 825.00 | KRW 762.00 | 172.21K |
| 2026-07-31 | KRW 762.00 | +2.42% | KRW 758.00 | KRW 772.00 | KRW 745.00 | 127.04K |
| 2026-07-30 | KRW 744.00 | -3.38% | KRW 770.00 | KRW 778.00 | KRW 740.00 | 81.05K |
| 2026-07-29 | KRW 770.00 | -0.90% | KRW 782.00 | KRW 782.00 | KRW 711.00 | 190.56K |
| 2026-07-28 | KRW 777.00 | -3.96% | KRW 810.00 | KRW 810.00 | KRW 753.00 | 93.69K |
| 2026-07-27 | KRW 809.00 | +5.06% | KRW 770.00 | KRW 893.00 | KRW 762.00 | 267.14K |
| 2026-07-24 | KRW 770.00 | -0.52% | KRW 781.00 | KRW 808.00 | KRW 760.00 | 111.47K |
| 2026-07-23 | KRW 774.00 | -5.95% | KRW 816.00 | KRW 823.00 | KRW 767.00 | 108.31K |
| 2026-07-22 | KRW 823.00 | -2.72% | KRW 846.00 | KRW 854.00 | KRW 817.00 | 31.80K |
| 2026-07-21 | KRW 846.00 | 0.00% | KRW 846.00 | KRW 862.00 | KRW 800.00 | 81.35K |
| 2026-07-20 | KRW 846.00 | -4.30% | KRW 875.00 | KRW 875.00 | KRW 830.00 | 26.82K |
| 2026-07-16 | KRW 884.00 | -0.34% | KRW 880.00 | KRW 893.00 | KRW 840.00 | 160.65K |
| 2026-07-15 | KRW 887.00 | +4.23% | KRW 851.00 | KRW 893.00 | KRW 851.00 | 117.40K |
| 2026-07-14 | KRW 851.00 | -0.82% | KRW 864.00 | KRW 864.00 | KRW 794.00 | 423.03K |
| 2026-07-13 | KRW 858.00 | -4.56% | KRW 899.00 | KRW 900.00 | KRW 838.00 | 120.53K |
| 2026-07-10 | KRW 899.00 | +2.04% | KRW 889.00 | KRW 902.00 | KRW 860.00 | 182.19K |
| 2026-07-09 | KRW 881.00 | -5.27% | KRW 935.00 | KRW 935.00 | KRW 880.00 | 103.49K |
| 2026-07-08 | KRW 930.00 | -1.59% | KRW 925.00 | KRW 954.00 | KRW 912.00 | 92.42K |
| 2026-07-07 | KRW 945.00 | -4.55% | KRW 981.00 | KRW 981.00 | KRW 888.00 | 210.77K |
| 2026-07-06 | KRW 990.00 | -1.00% | KRW 991.00 | KRW 1,020.00 | KRW 935.00 | 172.90K |
| 2026-07-03 | KRW 1,000.00 | -0.40% | KRW 997.00 | KRW 1,010.00 | KRW 960.00 | 117.04K |
| 2026-07-02 | KRW 1,004.00 | -0.40% | KRW 1,006.00 | KRW 1,023.00 | KRW 983.00 | 121.53K |
| 2026-07-01 | KRW 1,008.00 | +0.20% | KRW 1,006.00 | KRW 1,030.00 | KRW 976.00 | 136.72K |
| 2026-06-30 | KRW 1,006.00 | +0.60% | KRW 1,000.00 | KRW 1,010.00 | KRW 990.00 | 65.90K |
| 2026-06-29 | KRW 1,000.00 | -1.77% | KRW 1,001.00 | KRW 1,032.00 | KRW 968.00 | 270.87K |
| 2026-06-26 | KRW 1,018.00 | -0.68% | KRW 1,042.00 | KRW 1,060.00 | KRW 988.00 | 127.36K |
| 2026-06-25 | KRW 1,025.00 | +2.40% | KRW 1,001.00 | KRW 1,050.00 | KRW 995.00 | 122.64K |
| 2026-06-24 | KRW 1,001.00 | -1.86% | KRW 990.00 | KRW 1,046.00 | KRW 957.00 | 282.87K |
| 2026-06-23 | KRW 1,020.00 | -1.26% | KRW 1,017.00 | KRW 1,038.00 | KRW 996.00 | 233.34K |
| 2026-06-22 | KRW 1,033.00 | +0.29% | KRW 1,021.00 | KRW 1,040.00 | KRW 1,000.00 | 91.71K |
| 2026-06-19 | KRW 1,030.00 | +0.59% | KRW 1,024.00 | KRW 1,044.00 | KRW 961.00 | 148.17K |
| 2026-06-18 | KRW 1,024.00 | +1.59% | KRW 1,020.00 | KRW 1,050.00 | KRW 975.00 | 164.74K |
| 2026-06-17 | KRW 1,008.00 | +3.92% | KRW 980.00 | KRW 1,027.00 | KRW 979.00 | 182.92K |
| 2026-06-16 | KRW 970.00 | +4.30% | KRW 930.00 | KRW 975.00 | KRW 900.00 | 229.84K |
| 2026-06-15 | KRW 930.00 | +4.61% | KRW 889.00 | KRW 991.00 | KRW 881.00 | 378.47K |
| 2026-06-12 | KRW 889.00 | +5.71% | KRW 841.00 | KRW 890.00 | KRW 836.00 | 109.69K |
| 2026-06-11 | KRW 841.00 | -5.82% | KRW 880.00 | KRW 881.00 | KRW 814.00 | 190.71K |
| 2026-06-10 | KRW 893.00 | +4.44% | KRW 855.00 | KRW 899.00 | KRW 809.00 | 100 |
| 2026-06-09 | KRW 855.00 | +9.76% | KRW 782.00 | KRW 855.00 | KRW 774.00 | 162.02K |
| 2026-06-08 | KRW 779.00 | -13.44% | KRW 810.00 | KRW 873.00 | KRW 760.00 | 379.24K |
| 2026-06-05 | KRW 900.00 | -4.26% | KRW 940.00 | KRW 940.00 | KRW 770.00 | 855.08K |
| 2026-06-04 | KRW 940.00 | -5.24% | KRW 990.00 | KRW 1,000.00 | KRW 900.00 | 269.54K |
| 2026-06-02 | KRW 992.00 | +10.34% | KRW 899.00 | KRW 997.00 | KRW 776.00 | 923.49K |
| 2026-06-01 | KRW 899.00 | -17.60% | KRW 1,091.00 | KRW 1,091.00 | KRW 863.00 | 1.47M |
| 2026-05-29 | KRW 1,091.00 | -2.15% | KRW 1,115.00 | KRW 1,120.00 | KRW 1,050.00 | 119.81K |
| 2026-05-28 | KRW 1,115.00 | -3.13% | KRW 1,160.00 | KRW 1,160.00 | KRW 1,078.00 | 110.69K |
| 2026-05-27 | KRW 1,151.00 | +1.23% | KRW 1,130.00 | KRW 1,187.00 | KRW 1,090.00 | 344.90K |
| 2026-05-26 | KRW 1,137.00 | +5.28% | KRW 1,080.00 | KRW 1,151.00 | KRW 1,045.00 | 415.35K |
| 2026-05-22 | KRW 1,080.00 | +1.12% | KRW 1,098.00 | KRW 1,123.00 | KRW 1,051.00 | 170.96K |