CJ CGV Co., Ltd. (079160.KS) KSC
Currency In KRW
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
079160.KS Historical Return
If you invested ₩1000 in CJ CGV Co., Ltd. (079160.KS) 10 years ago, it would be worth ₩59.62 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩187.5, while ₩1000 invested 1 year ago would be worth ₩1,081.65. This corresponds to total returns of -94.04%, -81.25%, 8.17%, respectively, with annualized returns of -24.56%, -28.45%, 8.17%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
079160.KS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 5,210 | 5,100 | 5,100 | 5,240 | 5,020 | 450,735 |
| August 20, 2026 | 5,170 | 5,210 | 5,210 | 5,780 | 5,050 | 1.86M |
| August 19, 2026 | 5,210 | 5,080 | 5,080 | 5,230 | 5,030 | 516,320 |
| August 18, 2026 | 5,450 | 5,240 | 5,240 | 5,450 | 5,150 | 735,823 |
| August 14, 2026 | 5,310 | 5,440 | 5,440 | 5,510 | 5,270 | 428,391 |
| August 13, 2026 | 5,500 | 5,290 | 5,290 | 5,500 | 5,170 | 1.03M |
| August 12, 2026 | 5,780 | 5,500 | 5,500 | 5,790 | 5,450 | 664,139 |
| August 11, 2026 | 5,570 | 5,670 | 5,670 | 5,780 | 5,570 | 899,815 |
| August 10, 2026 | 5,570 | 5,570 | 5,570 | 5,600 | 5,230 | 867,762 |
| August 07, 2026 | 5,380 | 5,560 | 5,560 | 5,580 | 5,290 | 797,562 |
| August 06, 2026 | 5,160 | 5,380 | 5,380 | 5,420 | 5,140 | 661,028 |
| August 05, 2026 | 5,180 | 5,140 | 5,140 | 5,320 | 5,070 | 375,579 |
| August 04, 2026 | 4,980 | 5,190 | 5,190 | 5,200 | 4,980 | 310,089 |
| August 03, 2026 | 5,410 | 4,980 | 4,980 | 5,540 | 4,980 | 682,268 |
| July 31, 2026 | 5,420 | 5,410 | 5,410 | 5,430 | 5,210 | 823,487 |
| July 30, 2026 | 4,900 | 5,430 | 5,430 | 5,550 | 4,900 | 2.25M |
| July 29, 2026 | 4,805 | 4,770 | 4,770 | 4,890 | 4,610 | 621,726 |
| July 28, 2026 | 5,000 | 4,805 | 4,805 | 5,030 | 4,790 | 454,894 |
| July 27, 2026 | 4,860 | 5,000 | 5,000 | 5,210 | 4,775 | 746,857 |
| July 24, 2026 | 4,740 | 4,855 | 4,855 | 4,940 | 4,700 | 676,033 |
| July 23, 2026 | 4,405 | 4,710 | 4,710 | 4,725 | 4,405 | 567,097 |
| July 22, 2026 | 4,370 | 4,395 | 4,395 | 4,450 | 4,370 | 122,641 |
| July 21, 2026 | 4,330 | 4,390 | 4,390 | 4,500 | 4,330 | 324,731 |
| July 20, 2026 | 4,350 | 4,430 | 4,430 | 4,545 | 4,295 | 521,799 |
| July 16, 2026 | 4,225 | 4,375 | 4,375 | 4,410 | 4,150 | 691,107 |
| July 15, 2026 | 4,335 | 4,220 | 4,220 | 4,400 | 4,200 | 636,373 |
| July 14, 2026 | 4,395 | 4,330 | 4,330 | 4,395 | 4,275 | 408,083 |
| July 13, 2026 | 4,450 | 4,395 | 4,395 | 4,515 | 4,365 | 391,036 |
| July 10, 2026 | 4,575 | 4,445 | 4,445 | 4,600 | 4,355 | 867,907 |
| July 09, 2026 | 4,580 | 4,500 | 4,500 | 4,580 | 4,480 | 244,991 |
| July 08, 2026 | 4,605 | 4,580 | 4,580 | 4,620 | 4,485 | 425,671 |
| July 07, 2026 | 4,560 | 4,605 | 4,605 | 4,650 | 4,505 | 274,241 |
| July 06, 2026 | 4,425 | 4,530 | 4,530 | 4,575 | 4,425 | 233,089 |
| July 03, 2026 | 4,320 | 4,425 | 4,425 | 4,440 | 4,285 | 244,647 |
| July 02, 2026 | 4,340 | 4,320 | 4,320 | 4,375 | 4,210 | 375,862 |
| July 01, 2026 | 4,360 | 4,345 | 4,345 | 4,425 | 4,305 | 236,371 |
| June 30, 2026 | 4,465 | 4,355 | 4,355 | 4,475 | 4,305 | 374,133 |
| June 29, 2026 | 4,270 | 4,465 | 4,465 | 4,470 | 4,250 | 289,589 |
| June 26, 2026 | 4,390 | 4,310 | 4,310 | 4,390 | 4,250 | 537,554 |
| June 25, 2026 | 4,440 | 4,385 | 4,385 | 4,495 | 4,380 | 343,054 |
| June 24, 2026 | 4,415 | 4,480 | 4,480 | 4,520 | 4,390 | 244,965 |
| June 23, 2026 | 4,510 | 4,420 | 4,420 | 4,645 | 4,410 | 372,408 |
| June 22, 2026 | 4,490 | 4,510 | 4,510 | 4,640 | 4,490 | 221,983 |
| June 19, 2026 | 4,585 | 4,490 | 4,490 | 4,600 | 4,460 | 357,103 |
| June 18, 2026 | 4,710 | 4,585 | 4,585 | 4,720 | 4,585 | 242,037 |
| June 17, 2026 | 4,715 | 4,710 | 4,710 | 4,840 | 4,690 | 402,833 |
| June 16, 2026 | 4,900 | 4,730 | 4,730 | 4,935 | 4,705 | 366,610 |
| June 15, 2026 | 4,550 | 4,900 | 4,900 | 4,935 | 4,545 | 719,828 |
| June 12, 2026 | 4,475 | 4,505 | 4,505 | 4,535 | 4,425 | 433,072 |
| June 11, 2026 | 4,380 | 4,430 | 4,430 | 4,500 | 4,345 | 246,446 |
| June 10, 2026 | 4,335 | 4,425 | 4,425 | 4,460 | 4,315 | 218,496 |
| June 09, 2026 | 4,320 | 4,345 | 4,345 | 4,410 | 4,275 | 330,443 |
| June 08, 2026 | 4,475 | 4,305 | 4,305 | 4,490 | 4,300 | 416,514 |
| June 05, 2026 | 4,315 | 4,490 | 4,490 | 4,540 | 4,315 | 350,925 |
| June 04, 2026 | 4,405 | 4,410 | 4,410 | 4,430 | 4,310 | 313,395 |
| June 02, 2026 | 4,430 | 4,400 | 4,400 | 4,430 | 4,305 | 618,216 |
| June 01, 2026 | 4,560 | 4,435 | 4,435 | 4,575 | 4,420 | 710,471 |
| May 29, 2026 | 4,560 | 4,560 | 4,560 | 4,645 | 4,490 | 465,497 |
| May 28, 2026 | 4,570 | 4,560 | 4,560 | 4,610 | 4,500 | 470,944 |
| May 27, 2026 | 4,670 | 4,570 | 4,570 | 4,690 | 4,550 | 575,289 |
AD
