CJ CGV Co., Ltd. (KRX:079160)
South Korea
· Delayed Price · Currency is KRW 5,510.00
-30.00 (-0.54%)
At close: Dec 5, 2025
CJ CGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,540.00 | 5,610.00 | 5,420.00 | 5,510.00 | 5,510.00 | -0.54% | 678,223 |
| Dec 4, 2025 | 5,670.00 | 5,700.00 | 5,490.00 | 5,540.00 | 5,540.00 | -2.98% | 1,094,714 |
| Dec 3, 2025 | 6,600.00 | 6,600.00 | 5,700.00 | 5,710.00 | 5,710.00 | -13.09% | 3,460,929 |
| Dec 2, 2025 | 6,040.00 | 6,660.00 | 6,010.00 | 6,570.00 | 6,570.00 | 8.96% | 3,285,619 |
| Dec 1, 2025 | 5,740.00 | 6,070.00 | 5,740.00 | 6,030.00 | 6,030.00 | 5.42% | 1,886,067 |
| Nov 28, 2025 | 5,640.00 | 5,740.00 | 5,570.00 | 5,720.00 | 5,720.00 | 0.88% | 409,105 |
| Nov 27, 2025 | 5,610.00 | 5,730.00 | 5,590.00 | 5,670.00 | 5,670.00 | 1.07% | 756,344 |
| Nov 26, 2025 | 5,550.00 | 5,650.00 | 5,480.00 | 5,610.00 | 5,610.00 | 1.26% | 475,652 |
| Nov 25, 2025 | 5,570.00 | 5,670.00 | 5,500.00 | 5,540.00 | 5,540.00 | -0.18% | 437,610 |
| Nov 24, 2025 | 5,620.00 | 5,830.00 | 5,480.00 | 5,550.00 | 5,550.00 | -1.25% | 895,477 |
| Nov 21, 2025 | 5,600.00 | 5,690.00 | 5,470.00 | 5,620.00 | 5,620.00 | 0.36% | 747,967 |
| Nov 20, 2025 | 5,520.00 | 5,600.00 | 5,420.00 | 5,600.00 | 5,600.00 | 1.45% | 737,505 |
| Nov 19, 2025 | 5,350.00 | 5,590.00 | 5,300.00 | 5,520.00 | 5,520.00 | 3.37% | 858,001 |
| Nov 18, 2025 | 5,410.00 | 5,500.00 | 5,330.00 | 5,340.00 | 5,340.00 | -1.29% | 611,307 |
| Nov 17, 2025 | 5,240.00 | 5,460.00 | 5,220.00 | 5,410.00 | 5,410.00 | 3.44% | 910,791 |
| Nov 14, 2025 | 5,030.00 | 5,350.00 | 5,020.00 | 5,230.00 | 5,230.00 | 3.98% | 1,134,370 |
| Nov 13, 2025 | 4,985.00 | 5,100.00 | 4,965.00 | 5,030.00 | 5,030.00 | 0.90% | 305,361 |
| Nov 12, 2025 | 4,935.00 | 4,995.00 | 4,905.00 | 4,985.00 | 4,985.00 | 0.91% | 151,096 |
| Nov 11, 2025 | 5,000.00 | 5,060.00 | 4,915.00 | 4,940.00 | 4,940.00 | -1.20% | 205,562 |
| Nov 10, 2025 | 4,825.00 | 5,030.00 | 4,820.00 | 5,000.00 | 5,000.00 | 3.84% | 384,345 |
| Nov 7, 2025 | 4,915.00 | 4,915.00 | 4,760.00 | 4,815.00 | 4,815.00 | -0.72% | 336,041 |
| Nov 6, 2025 | 4,865.00 | 4,915.00 | 4,825.00 | 4,850.00 | 4,850.00 | -0.31% | 226,531 |
| Nov 5, 2025 | 4,855.00 | 4,915.00 | 4,740.00 | 4,865.00 | 4,865.00 | 0.21% | 457,726 |
| Nov 4, 2025 | 4,910.00 | 4,920.00 | 4,850.00 | 4,855.00 | 4,855.00 | -1.12% | 407,572 |
| Nov 3, 2025 | 4,995.00 | 5,030.00 | 4,900.00 | 4,910.00 | 4,910.00 | -1.70% | 541,291 |
| Oct 31, 2025 | 4,995.00 | 5,040.00 | 4,965.00 | 4,995.00 | 4,995.00 | - | 277,396 |
| Oct 30, 2025 | 5,040.00 | 5,100.00 | 4,950.00 | 4,995.00 | 4,995.00 | -0.89% | 488,938 |
| Oct 29, 2025 | 5,090.00 | 5,130.00 | 5,030.00 | 5,040.00 | 5,040.00 | -1.75% | 404,806 |
| Oct 28, 2025 | 5,130.00 | 5,190.00 | 5,100.00 | 5,130.00 | 5,130.00 | - | 221,504 |
| Oct 27, 2025 | 5,040.00 | 5,160.00 | 5,040.00 | 5,130.00 | 5,130.00 | 0.98% | 265,642 |
| Oct 24, 2025 | 5,070.00 | 5,120.00 | 5,050.00 | 5,080.00 | 5,080.00 | -0.39% | 193,250 |
| Oct 23, 2025 | 5,110.00 | 5,190.00 | 5,050.00 | 5,100.00 | 5,100.00 | -0.20% | 220,468 |
| Oct 22, 2025 | 5,070.00 | 5,110.00 | 5,030.00 | 5,110.00 | 5,110.00 | 0.79% | 192,423 |
| Oct 21, 2025 | 5,130.00 | 5,130.00 | 5,000.00 | 5,070.00 | 5,070.00 | -1.17% | 323,549 |
| Oct 20, 2025 | 5,000.00 | 5,200.00 | 5,000.00 | 5,130.00 | 5,130.00 | 2.19% | 308,929 |
| Oct 17, 2025 | 5,060.00 | 5,060.00 | 4,990.00 | 5,020.00 | 5,020.00 | -0.79% | 316,032 |
| Oct 16, 2025 | 5,160.00 | 5,170.00 | 5,040.00 | 5,060.00 | 5,060.00 | -1.94% | 286,801 |
| Oct 15, 2025 | 5,300.00 | 5,300.00 | 5,120.00 | 5,160.00 | 5,160.00 | -0.58% | 270,312 |
| Oct 14, 2025 | 5,220.00 | 5,460.00 | 5,170.00 | 5,190.00 | 5,190.00 | -1.89% | 719,271 |
| Oct 13, 2025 | 5,020.00 | 5,320.00 | 4,950.00 | 5,290.00 | 5,290.00 | 6.87% | 838,867 |
| Oct 10, 2025 | 4,995.00 | 5,040.00 | 4,945.00 | 4,950.00 | 4,950.00 | -0.90% | 416,798 |
| Oct 2, 2025 | 4,990.00 | 5,060.00 | 4,800.00 | 4,995.00 | 4,995.00 | 0.10% | 384,236 |
| Oct 1, 2025 | 4,915.00 | 5,000.00 | 4,855.00 | 4,990.00 | 4,990.00 | 1.84% | 295,972 |
| Sep 30, 2025 | 4,915.00 | 4,935.00 | 4,800.00 | 4,900.00 | 4,900.00 | -0.20% | 270,826 |
| Sep 29, 2025 | 4,950.00 | 5,060.00 | 4,880.00 | 4,910.00 | 4,910.00 | 0.82% | 260,289 |
| Sep 26, 2025 | 5,000.00 | 5,020.00 | 4,800.00 | 4,870.00 | 4,870.00 | -2.50% | 648,947 |
| Sep 25, 2025 | 5,030.00 | 5,040.00 | 4,935.00 | 4,995.00 | 4,995.00 | -0.70% | 422,705 |
| Sep 24, 2025 | 5,250.00 | 5,260.00 | 5,030.00 | 5,030.00 | 5,030.00 | -4.37% | 557,128 |
| Sep 23, 2025 | 5,470.00 | 5,480.00 | 5,250.00 | 5,260.00 | 5,260.00 | -3.84% | 747,850 |
| Sep 22, 2025 | 5,580.00 | 5,840.00 | 5,450.00 | 5,470.00 | 5,470.00 | 4.79% | 4,474,762 |