Singapore markets closed
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
57,606.55 -2,540.02 (-4.22%) CMC Crypto 200
1,210.69 -50.50 (-4.01%)
CJ CGV Co., Ltd. (079160.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 5,600.00 | 5,600.00 | 5,540.00 | 5,540.00 | 5,540.00 | 177,209 |
| 03 Jul 2024 | 5,620.00 | 5,620.00 | 5,540.00 | 5,560.00 | 5,560.00 | 179,463 |
| 02 Jul 2024 | 5,670.00 | 5,680.00 | 5,560.00 | 5,560.00 | 5,560.00 | 281,226 |
| 01 Jul 2024 | 5,640.00 | 5,680.00 | 5,610.00 | 5,670.00 | 5,670.00 | 302,152 |
| 28 Jun 2024 | 5,560.00 | 5,640.00 | 5,560.00 | 5,620.00 | 5,620.00 | 225,572 |
| 27 Jun 2024 | 5,570.00 | 5,600.00 | 5,550.00 | 5,550.00 | 5,550.00 | 135,972 |
| 26 Jun 2024 | 5,540.00 | 5,610.00 | 5,510.00 | 5,600.00 | 5,600.00 | 263,045 |
| 25 Jun 2024 | 5,550.00 | 5,560.00 | 5,520.00 | 5,540.00 | 5,540.00 | 198,933 |
| 24 Jun 2024 | 5,590.00 | 5,610.00 | 5,510.00 | 5,550.00 | 5,550.00 | 247,744 |
| 21 Jun 2024 | 5,580.00 | 5,620.00 | 5,550.00 | 5,580.00 | 5,580.00 | 293,847 |
| 20 Jun 2024 | 5,540.00 | 5,650.00 | 5,540.00 | 5,590.00 | 5,590.00 | 137,264 |
| 19 Jun 2024 | 5,600.00 | 5,600.00 | 5,540.00 | 5,550.00 | 5,550.00 | 367,374 |
| 18 Jun 2024 | 5,630.00 | 5,670.00 | 5,580.00 | 5,590.00 | 5,590.00 | 296,675 |
| 17 Jun 2024 | 5,650.00 | 5,670.00 | 5,620.00 | 5,620.00 | 5,620.00 | 214,614 |
| 14 Jun 2024 | 5,700.00 | 5,710.00 | 5,640.00 | 5,650.00 | 5,650.00 | 259,068 |
| 13 Jun 2024 | 5,660.00 | 5,700.00 | 5,650.00 | 5,690.00 | 5,690.00 | 181,358 |
| 12 Jun 2024 | 5,660.00 | 5,690.00 | 5,630.00 | 5,670.00 | 5,670.00 | 195,919 |
| 11 Jun 2024 | 5,720.00 | 5,740.00 | 5,660.00 | 5,660.00 | 5,660.00 | 291,616 |
| 10 Jun 2024 | 5,660.00 | 5,760.00 | 5,650.00 | 5,720.00 | 5,720.00 | 315,628 |
| 07 Jun 2024 | 5,680.00 | 5,730.00 | 5,650.00 | 5,650.00 | 5,650.00 | 335,349 |
| 05 Jun 2024 | 5,780.00 | 5,780.00 | 5,650.00 | 5,680.00 | 5,680.00 | 412,011 |
| 04 Jun 2024 | 5,940.00 | 6,090.00 | 5,720.00 | 5,720.00 | 5,720.00 | 2,432,242 |
| 03 Jun 2024 | 5,650.00 | 5,700.00 | 5,590.00 | 5,640.00 | 5,640.00 | 308,385 |
| 31 May 2024 | 5,530.00 | 5,670.00 | 5,500.00 | 5,670.00 | 5,670.00 | 292,401 |
| 30 May 2024 | 5,550.00 | 5,590.00 | 5,500.00 | 5,530.00 | 5,530.00 | 286,807 |
| 29 May 2024 | 5,650.00 | 5,680.00 | 5,530.00 | 5,550.00 | 5,550.00 | 503,149 |
| 28 May 2024 | 5,620.00 | 5,660.00 | 5,580.00 | 5,620.00 | 5,620.00 | 275,504 |
| 27 May 2024 | 5,660.00 | 5,720.00 | 5,600.00 | 5,640.00 | 5,640.00 | 512,309 |
| 24 May 2024 | 5,640.00 | 5,690.00 | 5,640.00 | 5,660.00 | 5,660.00 | 229,340 |
| 23 May 2024 | 5,630.00 | 5,700.00 | 5,590.00 | 5,640.00 | 5,640.00 | 254,733 |
| 22 May 2024 | 5,670.00 | 5,720.00 | 5,610.00 | 5,630.00 | 5,630.00 | 384,475 |
| 21 May 2024 | 5,660.00 | 5,710.00 | 5,610.00 | 5,620.00 | 5,620.00 | 522,160 |
| 20 May 2024 | 5,630.00 | 5,710.00 | 5,630.00 | 5,680.00 | 5,680.00 | 479,821 |
| 17 May 2024 | 5,760.00 | 5,810.00 | 5,690.00 | 5,690.00 | 5,690.00 | 459,829 |
| 16 May 2024 | 5,850.00 | 5,870.00 | 5,750.00 | 5,750.00 | 5,750.00 | 596,895 |
| 14 May 2024 | 5,880.00 | 6,050.00 | 5,780.00 | 5,790.00 | 5,790.00 | 1,080,839 |
| 13 May 2024 | 5,980.00 | 5,990.00 | 5,830.00 | 5,850.00 | 5,850.00 | 1,150,894 |
| 10 May 2024 | 5,840.00 | 6,190.00 | 5,820.00 | 6,020.00 | 6,020.00 | 2,428,742 |
| 09 May 2024 | 5,860.00 | 5,860.00 | 5,800.00 | 5,840.00 | 5,840.00 | 392,628 |
| 08 May 2024 | 5,860.00 | 5,860.00 | 5,780.00 | 5,830.00 | 5,830.00 | 323,851 |
| 07 May 2024 | 5,860.00 | 5,900.00 | 5,800.00 | 5,840.00 | 5,840.00 | 636,305 |
| 03 May 2024 | 5,790.00 | 5,860.00 | 5,730.00 | 5,810.00 | 5,810.00 | 634,225 |
| 02 May 2024 | 5,760.00 | 5,790.00 | 5,720.00 | 5,730.00 | 5,730.00 | 240,258 |
| 30 Apr 2024 | 5,830.00 | 5,840.00 | 5,710.00 | 5,750.00 | 5,750.00 | 405,510 |
| 29 Apr 2024 | 5,730.00 | 5,840.00 | 5,730.00 | 5,820.00 | 5,820.00 | 694,545 |
| 26 Apr 2024 | 5,750.00 | 5,750.00 | 5,680.00 | 5,700.00 | 5,700.00 | 334,262 |
| 25 Apr 2024 | 5,690.00 | 5,790.00 | 5,690.00 | 5,730.00 | 5,730.00 | 520,964 |
| 24 Apr 2024 | 5,880.00 | 5,890.00 | 5,690.00 | 5,690.00 | 5,690.00 | 1,088,258 |
| 23 Apr 2024 | 5,800.00 | 5,890.00 | 5,780.00 | 5,860.00 | 5,860.00 | 527,520 |
| 22 Apr 2024 | 5,870.00 | 5,900.00 | 5,770.00 | 5,800.00 | 5,800.00 | 641,438 |
| 19 Apr 2024 | 5,730.00 | 5,810.00 | 5,660.00 | 5,790.00 | 5,790.00 | 738,732 |
| 18 Apr 2024 | 5,660.00 | 5,820.00 | 5,660.00 | 5,720.00 | 5,720.00 | 539,861 |
| 17 Apr 2024 | 5,670.00 | 5,720.00 | 5,660.00 | 5,670.00 | 5,670.00 | 275,551 |
| 16 Apr 2024 | 5,650.00 | 5,770.00 | 5,620.00 | 5,690.00 | 5,690.00 | 568,397 |
| 15 Apr 2024 | 5,660.00 | 5,700.00 | 5,600.00 | 5,680.00 | 5,680.00 | 294,807 |
| 12 Apr 2024 | 5,700.00 | 5,740.00 | 5,660.00 | 5,670.00 | 5,670.00 | 435,093 |
| 11 Apr 2024 | 5,560.00 | 5,670.00 | 5,550.00 | 5,640.00 | 5,640.00 | 283,204 |
| 09 Apr 2024 | 5,610.00 | 5,650.00 | 5,580.00 | 5,600.00 | 5,600.00 | 256,049 |
| 08 Apr 2024 | 5,640.00 | 5,680.00 | 5,580.00 | 5,600.00 | 5,600.00 | 336,594 |
| 05 Apr 2024 | 5,720.00 | 5,720.00 | 5,620.00 | 5,640.00 | 5,640.00 | 363,453 |
| 04 Apr 2024 | 5,680.00 | 5,770.00 | 5,670.00 | 5,730.00 | 5,730.00 | 440,093 |
| 03 Apr 2024 | 5,750.00 | 5,850.00 | 5,640.00 | 5,670.00 | 5,670.00 | 488,131 |
| 02 Apr 2024 | 5,630.00 | 5,830.00 | 5,600.00 | 5,740.00 | 5,740.00 | 1,100,412 |
| 01 Apr 2024 | 5,550.00 | 5,640.00 | 5,500.00 | 5,600.00 | 5,600.00 | 345,021 |
| 29 Mar 2024 | 5,560.00 | 5,600.00 | 5,530.00 | 5,540.00 | 5,540.00 | 332,244 |
| 28 Mar 2024 | 5,610.00 | 5,630.00 | 5,550.00 | 5,560.00 | 5,560.00 | 331,136 |
| 27 Mar 2024 | 5,670.00 | 5,690.00 | 5,580.00 | 5,600.00 | 5,600.00 | 595,962 |
| 26 Mar 2024 | 5,690.00 | 5,700.00 | 5,640.00 | 5,680.00 | 5,680.00 | 293,003 |
| 25 Mar 2024 | 5,710.00 | 5,750.00 | 5,620.00 | 5,650.00 | 5,650.00 | 292,518 |
| 22 Mar 2024 | 5,620.00 | 5,730.00 | 5,600.00 | 5,700.00 | 5,700.00 | 386,050 |
| 21 Mar 2024 | 5,630.00 | 5,670.00 | 5,600.00 | 5,610.00 | 5,610.00 | 348,028 |
| 20 Mar 2024 | 5,660.00 | 5,730.00 | 5,610.00 | 5,630.00 | 5,630.00 | 315,091 |
| 19 Mar 2024 | 5,690.00 | 5,700.00 | 5,610.00 | 5,660.00 | 5,660.00 | 240,170 |
| 18 Mar 2024 | 5,670.00 | 5,740.00 | 5,610.00 | 5,620.00 | 5,620.00 | 364,462 |
| 15 Mar 2024 | 5,720.00 | 5,730.00 | 5,630.00 | 5,670.00 | 5,670.00 | 532,944 |
| 14 Mar 2024 | 5,730.00 | 5,800.00 | 5,700.00 | 5,730.00 | 5,730.00 | 400,649 |
| 13 Mar 2024 | 5,740.00 | 5,810.00 | 5,690.00 | 5,710.00 | 5,710.00 | 392,210 |
| 12 Mar 2024 | 5,710.00 | 5,770.00 | 5,590.00 | 5,760.00 | 5,760.00 | 348,465 |
| 11 Mar 2024 | 5,710.00 | 5,850.00 | 5,660.00 | 5,710.00 | 5,710.00 | 739,587 |
| 08 Mar 2024 | 5,600.00 | 5,730.00 | 5,490.00 | 5,640.00 | 5,640.00 | 770,303 |
| 07 Mar 2024 | 5,820.00 | 5,820.00 | 5,600.00 | 5,610.00 | 5,610.00 | 752,234 |
| 06 Mar 2024 | 5,870.00 | 5,890.00 | 5,770.00 | 5,790.00 | 5,790.00 | 519,432 |
| 05 Mar 2024 | 5,900.00 | 5,900.00 | 5,760.00 | 5,890.00 | 5,890.00 | 944,237 |
| 04 Mar 2024 | 6,240.00 | 6,300.00 | 5,890.00 | 5,930.00 | 5,930.00 | 2,228,419 |
| 29 Feb 2024 | 6,100.00 | 6,180.00 | 5,980.00 | 6,180.00 | 6,180.00 | 1,784,876 |
| 28 Feb 2024 | 5,840.00 | 6,150.00 | 5,810.00 | 6,050.00 | 6,050.00 | 2,775,828 |
| 27 Feb 2024 | 5,940.00 | 5,970.00 | 5,720.00 | 5,800.00 | 5,800.00 | 1,459,668 |
| 26 Feb 2024 | 5,690.00 | 6,000.00 | 5,660.00 | 5,920.00 | 5,920.00 | 3,800,013 |
| 23 Feb 2024 | 5,570.00 | 5,600.00 | 5,540.00 | 5,600.00 | 5,600.00 | 228,446 |
| 22 Feb 2024 | 5,660.00 | 5,680.00 | 5,540.00 | 5,560.00 | 5,560.00 | 362,376 |
| 21 Feb 2024 | 5,700.00 | 5,740.00 | 5,620.00 | 5,650.00 | 5,650.00 | 506,928 |
| 20 Feb 2024 | 5,700.00 | 5,720.00 | 5,650.00 | 5,680.00 | 5,680.00 | 472,831 |
| 19 Feb 2024 | 5,580.00 | 5,710.00 | 5,570.00 | 5,640.00 | 5,640.00 | 633,696 |
| 16 Feb 2024 | 5,510.00 | 5,590.00 | 5,480.00 | 5,580.00 | 5,580.00 | 315,961 |
| 15 Feb 2024 | 5,530.00 | 5,550.00 | 5,480.00 | 5,500.00 | 5,500.00 | 338,345 |
| 14 Feb 2024 | 5,540.00 | 5,570.00 | 5,500.00 | 5,520.00 | 5,520.00 | 356,634 |
| 13 Feb 2024 | 5,590.00 | 5,620.00 | 5,520.00 | 5,540.00 | 5,540.00 | 483,126 |
| 08 Feb 2024 | 5,660.00 | 5,700.00 | 5,540.00 | 5,570.00 | 5,570.00 | 721,460 |
| 07 Feb 2024 | 5,570.00 | 5,670.00 | 5,520.00 | 5,660.00 | 5,660.00 | 523,671 |
| 06 Feb 2024 | 5,600.00 | 5,720.00 | 5,550.00 | 5,560.00 | 5,560.00 | 960,483 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.