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 ₩48.74 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩147.24, while ₩1000 invested 1 year ago would be worth ₩823.03. This corresponds to total returns of -95.13%, -85.28%, -17.7%, respectively, with annualized returns of -26.06%, -31.81%, -17.7%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 4,760 | 4,660 | 4,660 | 4,780 | 4,590 | 756,593 |
| May 22, 2026 | 4,745 | 4,750 | 4,750 | 4,865 | 4,740 | 463,044 |
| May 21, 2026 | 4,740 | 4,740 | 4,740 | 4,820 | 4,735 | 261,671 |
| May 20, 2026 | 4,900 | 4,720 | 4,720 | 4,900 | 4,690 | 715,809 |
| May 19, 2026 | 4,915 | 4,860 | 4,860 | 5,120 | 4,845 | 549,598 |
| May 18, 2026 | 4,900 | 4,915 | 4,915 | 5,000 | 4,770 | 434,899 |
| May 15, 2026 | 4,970 | 4,900 | 4,900 | 5,040 | 4,825 | 621,724 |
| May 14, 2026 | 4,870 | 4,970 | 4,970 | 4,985 | 4,865 | 376,794 |
| May 13, 2026 | 4,865 | 4,875 | 4,875 | 4,985 | 4,855 | 544,461 |
| May 12, 2026 | 4,865 | 5,040 | 5,040 | 5,170 | 4,825 | 1.28M |
| May 11, 2026 | 4,990 | 4,860 | 4,860 | 5,030 | 4,840 | 810,294 |
| May 08, 2026 | 4,815 | 4,990 | 4,990 | 5,050 | 4,770 | 713,331 |
| May 07, 2026 | 4,780 | 4,815 | 4,815 | 4,910 | 4,780 | 425,644 |
| May 06, 2026 | 4,965 | 4,780 | 4,780 | 4,965 | 4,770 | 717,197 |
| May 04, 2026 | 4,945 | 4,965 | 4,965 | 5,060 | 4,945 | 494,944 |
| April 30, 2026 | 4,885 | 4,935 | 4,935 | 5,000 | 4,840 | 322,363 |
| April 29, 2026 | 4,895 | 4,885 | 4,885 | 4,910 | 4,850 | 217,575 |
| April 28, 2026 | 4,980 | 4,895 | 4,895 | 5,010 | 4,880 | 239,734 |
| April 27, 2026 | 4,955 | 4,940 | 4,940 | 4,985 | 4,900 | 383,291 |
| April 24, 2026 | 4,875 | 4,955 | 4,955 | 5,000 | 4,875 | 299,269 |
| April 23, 2026 | 4,900 | 4,875 | 4,875 | 4,945 | 4,845 | 345,354 |
| April 22, 2026 | 4,915 | 4,900 | 4,900 | 4,950 | 4,850 | 212,894 |
| April 21, 2026 | 4,870 | 4,910 | 4,910 | 5,030 | 4,870 | 520,912 |
| April 20, 2026 | 4,855 | 4,870 | 4,870 | 4,895 | 4,805 | 271,484 |
| April 17, 2026 | 4,875 | 4,855 | 4,855 | 4,885 | 4,815 | 330,784 |
| April 16, 2026 | 4,750 | 4,875 | 4,875 | 4,900 | 4,750 | 350,108 |
| April 15, 2026 | 4,740 | 4,750 | 4,750 | 4,780 | 4,700 | 335,008 |
| April 14, 2026 | 4,805 | 4,730 | 4,730 | 4,865 | 4,710 | 398,808 |
AD
