Stock listing
KRX:079160 CJ CGV Co., Ltd 주가
Follow CJ CGV Co., Ltd into a list and get an email when it puts out news.
Share price · KRX:079160
₩5,120.00 KRW +30.00 (+0.6%)
Close on Oct 30, 2026
- Day range
- ₩4,985.00 – ₩5,170.00 KRWOct 30, 2026
- Volume
- 357,217 sharesOct 30, 2026
- Market cap
- ₩847.8B KRWAt the close on Oct 30, 2026 · price × 165.6M shares outstanding
- 52-week range
- ₩4,150.00 – ₩6,660.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩2.71B KRWMedian day 374,955 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:079160 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩5,120.00 | +30.00 | +0.6% | ₩4,990.00 | ₩5,170.00 | ₩4,985.00 | 357,217 | |
| ₩5,090.00 | -40.00 | -0.8% | ₩5,130.00 | ₩5,190.00 | ₩4,965.00 | 489,676 | |
| ₩5,130.00 | +140.00 | +2.8% | ₩5,040.00 | ₩5,180.00 | ₩5,000.00 | 317,097 | |
| ₩4,990.00 | -5.00 | -0.1% | ₩5,010.00 | ₩5,100.00 | ₩4,990.00 | 216,933 | |
| ₩4,995.00 | +25.00 | +0.5% | ₩4,925.00 | ₩5,130.00 | ₩4,925.00 | 447,074 | |
| ₩4,970.00 | -60.00 | -1.2% | ₩5,050.00 | ₩5,050.00 | ₩4,940.00 | 204,744 | |
| ₩5,030.00 | +10.00 | +0.2% | ₩5,040.00 | ₩5,080.00 | ₩4,975.00 | 133,839 | |
| ₩5,020.00 | -40.00 | -0.8% | ₩5,050.00 | ₩5,090.00 | ₩4,990.00 | 116,260 | |
| ₩5,060.00 | -20.00 | -0.4% | ₩4,950.00 | ₩5,120.00 | ₩4,950.00 | 350,890 | |
| ₩5,080.00 | +70.00 | +1.4% | ₩4,960.00 | ₩5,090.00 | ₩4,900.00 | 287,710 | |
| ₩5,010.00 | +110.00 | +2.2% | ₩4,875.00 | ₩5,110.00 | ₩4,870.00 | 305,161 | |
| ₩4,900.00 | -95.00 | -1.9% | ₩4,970.00 | ₩4,990.00 | ₩4,830.00 | 702,380 | |
| ₩4,995.00 | +30.00 | +0.6% | ₩5,000.00 | ₩5,020.00 | ₩4,920.00 | 189,633 | |
| ₩4,965.00 | -75.00 | -1.5% | ₩5,020.00 | ₩5,030.00 | ₩4,890.00 | 502,869 | |
| ₩5,040.00 | +10.00 | +0.2% | ₩5,040.00 | ₩5,080.00 | ₩5,000.00 | 157,279 | |
| ₩5,030.00 | 0.00 | 0.0% | ₩5,010.00 | ₩5,080.00 | ₩4,960.00 | 126,215 | |
| ₩5,030.00 | +120.00 | +2.4% | ₩4,910.00 | ₩5,100.00 | ₩4,910.00 | 186,651 | |
| ₩4,910.00 | -75.00 | -1.5% | ₩5,020.00 | ₩5,100.00 | ₩4,900.00 | 274,206 | |
| ₩4,985.00 | -35.00 | -0.7% | ₩5,020.00 | ₩5,040.00 | ₩4,940.00 | 218,692 | |
| ₩5,020.00 | -40.00 | -0.8% | ₩5,080.00 | ₩5,120.00 | ₩4,945.00 | 430,692 | |
| ₩5,060.00 | -80.00 | -1.6% | ₩5,150.00 | ₩5,170.00 | ₩5,020.00 | 229,902 | |
| ₩5,140.00 | -90.00 | -1.7% | ₩5,210.00 | ₩5,260.00 | ₩5,110.00 | 366,574 | |
| ₩5,230.00 | +50.00 | +1.0% | ₩5,180.00 | ₩5,240.00 | ₩5,100.00 | 309,020 | |
| ₩5,180.00 | -60.00 | -1.1% | ₩5,250.00 | ₩5,270.00 | ₩5,140.00 | 368,909 | |
| ₩5,240.00 | -40.00 | -0.8% | ₩5,310.00 | ₩5,340.00 | ₩5,220.00 | 220,488 | |
| ₩5,280.00 | +60.00 | +1.1% | ₩5,250.00 | ₩5,460.00 | ₩5,240.00 | 271,226 | |
| ₩5,220.00 | -30.00 | -0.6% | ₩5,260.00 | ₩5,340.00 | ₩5,220.00 | 309,384 | |
| ₩5,250.00 | -150.00 | -2.8% | ₩5,400.00 | ₩5,400.00 | ₩5,240.00 | 317,975 | |
| ₩5,400.00 | -190.00 | -3.4% | ₩5,600.00 | ₩5,600.00 | ₩5,280.00 | 392,394 | |
| ₩5,590.00 | -30.00 | -0.5% | ₩5,600.00 | ₩5,690.00 | ₩5,510.00 | 455,568 | |
| ₩5,620.00 | +170.00 | +3.1% | ₩5,400.00 | ₩5,650.00 | ₩5,390.00 | 749,258 | |
| ₩5,450.00 | +90.00 | +1.7% | ₩5,410.00 | ₩5,520.00 | ₩5,320.00 | 583,288 | |
| ₩5,360.00 | +50.00 | +0.9% | ₩5,310.00 | ₩5,430.00 | ₩5,160.00 | 502,879 | |
| ₩5,310.00 | -40.00 | -0.7% | ₩5,350.00 | ₩5,410.00 | ₩5,280.00 | 195,197 | |
| ₩5,350.00 | -50.00 | -0.9% | ₩5,380.00 | ₩5,490.00 | ₩5,340.00 | 210,120 | |
| ₩5,400.00 | 0.00 | 0.0% | ₩5,400.00 | ₩5,470.00 | ₩5,350.00 | 172,682 | |
| ₩5,400.00 | +190.00 | +3.6% | ₩5,260.00 | ₩5,410.00 | ₩5,220.00 | 332,755 | |
| ₩5,210.00 | -80.00 | -1.5% | ₩5,350.00 | ₩5,360.00 | ₩5,180.00 | 352,403 | |
| ₩5,290.00 | -250.00 | -4.5% | ₩5,500.00 | ₩5,560.00 | ₩5,290.00 | 571,374 | |
| ₩5,540.00 | +100.00 | +1.8% | ₩5,440.00 | ₩5,660.00 | ₩5,390.00 | 426,467 | |
| ₩5,440.00 | -100.00 | -1.8% | ₩5,510.00 | ₩5,510.00 | ₩5,330.00 | 2,411,767 | |
| ₩5,540.00 | +170.00 | +3.2% | ₩5,400.00 | ₩5,710.00 | ₩5,330.00 | 973,696 | |
| ₩5,370.00 | +60.00 | +1.1% | ₩5,300.00 | ₩5,370.00 | ₩5,110.00 | 613,337 | |
| ₩5,310.00 | +80.00 | +1.5% | ₩5,230.00 | ₩5,330.00 | ₩5,190.00 | 347,904 | |
| ₩5,230.00 | -30.00 | -0.6% | ₩5,250.00 | ₩5,350.00 | ₩5,170.00 | 374,137 | |
| ₩5,260.00 | +160.00 | +3.1% | ₩5,100.00 | ₩5,320.00 | ₩5,090.00 | 396,916 | |
| ₩5,100.00 | -110.00 | -2.1% | ₩5,210.00 | ₩5,240.00 | ₩5,020.00 | 443,967 | |
| ₩5,210.00 | +130.00 | +2.6% | ₩5,170.00 | ₩5,780.00 | ₩5,050.00 | 1,826,357 | |
| ₩5,080.00 | -160.00 | -3.1% | ₩5,210.00 | ₩5,230.00 | ₩5,030.00 | 510,175 | |
| ₩5,240.00 | -200.00 | -3.7% | ₩5,450.00 | ₩5,450.00 | ₩5,150.00 | 731,285 | |
| ₩5,440.00 | +150.00 | +2.8% | ₩5,310.00 | ₩5,510.00 | ₩5,270.00 | 426,655 | |
| ₩5,290.00 | -210.00 | -3.8% | ₩5,500.00 | ₩5,500.00 | ₩5,170.00 | 1,030,214 | |
| ₩5,500.00 | -170.00 | -3.0% | ₩5,780.00 | ₩5,790.00 | ₩5,450.00 | 658,133 | |
| ₩5,670.00 | +100.00 | +1.8% | ₩5,570.00 | ₩5,780.00 | ₩5,570.00 | 899,112 | |
| ₩5,570.00 | +10.00 | +0.2% | ₩5,570.00 | ₩5,600.00 | ₩5,230.00 | 857,302 | |
| ₩5,560.00 | +180.00 | +3.3% | ₩5,380.00 | ₩5,580.00 | ₩5,290.00 | 806,946 | |
| ₩5,380.00 | +240.00 | +4.7% | ₩5,160.00 | ₩5,420.00 | ₩5,140.00 | 649,621 | |
| ₩5,140.00 | -50.00 | -1.0% | ₩5,180.00 | ₩5,320.00 | ₩5,070.00 | 375,772 | |
| ₩5,190.00 | +210.00 | +4.2% | ₩4,980.00 | ₩5,200.00 | ₩4,980.00 | 308,597 | |
| ₩4,980.00 | -430.00 | -7.9% | ₩5,410.00 | ₩5,540.00 | ₩4,980.00 | 679,618 | |
| ₩5,410.00 | -20.00 | -0.4% | ₩5,420.00 | ₩5,430.00 | ₩5,210.00 | 814,432 | |
| ₩5,430.00 | +660.00 | +13.8% | ₩4,900.00 | ₩5,550.00 | ₩4,900.00 | 2,239,278 |
- Ticker
- KRX:079160
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Nov 6, 2025
Cj Cgv Q3 Operating Profit 23.3 Billion Won, Down 27% From Year Earlier
Latest news
Cj Cgv Q3 Operating Profit 23.3 Billion Won, Down 27% From Year Earlier
Nov 6, 2025
Closed ₩4,815.00 (-0.7%) on Nov 7, 2025
CJ CGV Co., Ltd on 6ix
- News releases
- 1 in the last 12 months · 3 in all · newest Nov 6, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about CJ CGV Co., Ltd.