₩5,340.00
-70.00 (-1.29%)
At Close: Nov 18, 2025
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ₩4,740.00 | ₩5,500.00 | Tuesday, 18th Nov 2025 079160.KS stock ended at ₩5,340.00. This is 1.29% less than the trading day before Monday, 17th Nov 2025. During the day the stock fluctuated 3.19% from a day low at ₩5,330.00 to a day high of ₩5,500.00. |
| 90 days | ₩4,500.00 | ₩5,840.00 | |
| 52 weeks | ₩4,230.00 | ₩5,840.00 |
Historical CJ CGV Co., Ltd. prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 18, 2025 | ₩5,410.00 | ₩5,500.00 | ₩5,330.00 | ₩5,340.00 | 615 395 |
| Nov 17, 2025 | ₩5,240.00 | ₩5,460.00 | ₩5,220.00 | ₩5,410.00 | 914 743 |
| Nov 14, 2025 | ₩5,030.00 | ₩5,350.00 | ₩5,020.00 | ₩5,230.00 | 1 142 600 |
| Nov 13, 2025 | ₩4,985.00 | ₩5,100.00 | ₩4,965.00 | ₩5,030.00 | 307 763 |
| Nov 12, 2025 | ₩4,935.00 | ₩4,995.00 | ₩4,905.00 | ₩4,985.00 | 152 978 |
| Nov 11, 2025 | ₩5,000.00 | ₩5,060.00 | ₩4,915.00 | ₩4,940.00 | 208 551 |
| Nov 10, 2025 | ₩4,825.00 | ₩5,030.00 | ₩4,820.00 | ₩5,000.00 | 394 216 |
| Nov 07, 2025 | ₩4,915.00 | ₩4,915.00 | ₩4,760.00 | ₩4,815.00 | 336 041 |
| Nov 06, 2025 | ₩4,865.00 | ₩4,915.00 | ₩4,825.00 | ₩4,850.00 | 226 531 |
| Nov 05, 2025 | ₩4,855.00 | ₩4,915.00 | ₩4,740.00 | ₩4,865.00 | 448 871 |
| Nov 04, 2025 | ₩4,910.00 | ₩4,920.00 | ₩4,850.00 | ₩4,855.00 | 411 714 |
| Nov 03, 2025 | ₩4,995.00 | ₩5,030.00 | ₩4,900.00 | ₩4,910.00 | 545 032 |
| Oct 31, 2025 | ₩4,995.00 | ₩5,040.00 | ₩4,965.00 | ₩4,995.00 | 289 072 |
| Oct 30, 2025 | ₩5,040.00 | ₩5,100.00 | ₩4,950.00 | ₩4,995.00 | 488 907 |
| Oct 29, 2025 | ₩5,090.00 | ₩5,130.00 | ₩5,030.00 | ₩5,040.00 | 408 295 |
| Oct 28, 2025 | ₩5,130.00 | ₩5,190.00 | ₩5,100.00 | ₩5,130.00 | 222 091 |
| Oct 27, 2025 | ₩5,040.00 | ₩5,160.00 | ₩5,040.00 | ₩5,130.00 | 265 508 |
| Oct 24, 2025 | ₩5,070.00 | ₩5,120.00 | ₩5,050.00 | ₩5,080.00 | 197 076 |
| Oct 23, 2025 | ₩5,110.00 | ₩5,190.00 | ₩5,050.00 | ₩5,100.00 | 223 917 |
| Oct 22, 2025 | ₩5,070.00 | ₩5,110.00 | ₩5,030.00 | ₩5,110.00 | 195 134 |
| Oct 21, 2025 | ₩5,130.00 | ₩5,130.00 | ₩5,000.00 | ₩5,070.00 | 325 084 |
| Oct 20, 2025 | ₩5,000.00 | ₩5,190.00 | ₩5,000.00 | ₩5,130.00 | 310 464 |
| Oct 17, 2025 | ₩5,060.00 | ₩5,060.00 | ₩4,990.00 | ₩5,020.00 | 319 326 |
| Oct 16, 2025 | ₩5,160.00 | ₩5,170.00 | ₩5,040.00 | ₩5,060.00 | 286 750 |
| Oct 15, 2025 | ₩5,300.00 | ₩5,300.00 | ₩5,120.00 | ₩5,160.00 | 276 740 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use 079160.KS stock historical prices to predict future price movements?
Trend Analysis: Examine the 079160.KS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the 079160.KS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy 079160