KRX · 079160 · stock
CJ CGV Co., Ltd. (079160) stock price history
Every KRX trading session of CJ CGV Co., Ltd. from Dec 24, 2004 to Sep 28, 2026: 5,385 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
079160 adjusted close, 2004 to 2026
- ₩84,963
- All time high, 2016
- ₩6,660
- 52 week high, ₩4,150 low
- 5,385
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
079160 key facts
- CJ CGV Co., Ltd. (079160) closed at ₩5,230 on Sep 28, 2026 on KRX.
- 079160's all time high close is ₩84,963, set on Jan 25, 2016; its all time low close is ₩4,220 on Jul 15, 2026.
- 079160's 52 week range is ₩4,150 to ₩6,660.
- 079160 returned +7.4% over the year to Sep 28, 2026 and -74.1% over five years.
- Over ten years 079160 returned -90%, -20.6% a year compounded.
- 079160's deepest drawdown was -95.0% from Jan 25, 2016 to Jul 15, 2026.
- DataCedar holds 5,385 daily sessions of 079160 history from Dec 24, 2004 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
079160 price chart, 2004 to 2026
079160 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.6% |
| 3 months | +21.3% |
| 6 months | +9.8% |
| Year to date | -12.1% |
| 1 year | +7.4% |
| 3 years | -8.2% |
| 5 years | -74.1% |
| 10 years | -90.1% |
| Since Dec 24, 2004 | -68.4% |
| Compound annual growth, 21.8 years | -5.2% |
079160 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩84,963 on Jan 25, 2016
- All time low close
- ₩4,220 on Jul 15, 2026
- 52 week high
- ₩6,660 on Dec 2, 2025
- 52 week low
- ₩4,150 on Jul 16, 2026
- Deepest drawdown
- -95.0% from Jan 25, 2016 to Jul 15, 2026, not yet recovered
- Best single session
- +16.0% on Jul 25, 2023
- Worst single session
- -25.5% on Sep 25, 2023
- Volatility, 1 year annualised
- 42.4%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2015, +134%
- Worst calendar year
- 2023, -51%
079160 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Dec 24, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩5,960 | ₩6,330 | ₩4,150 | ₩5,230 | -12.1% | 94.6M | 181 |
| 2025 | ₩5,250 | ₩6,660 | ₩4,230 | ₩5,950 | +12.5% | 86.5M | 241 |
| 2024 | ₩5,800 | ₩7,430 | ₩4,995 | ₩5,290 | -8.5% | 132.8M | 244 |
| 2023 | ₩11,734 | ₩13,747 | ₩4,670 | ₩5,780 | -50.9% | 125.9M | 245 |
| 2022 | ₩17,461 | ₩20,690 | ₩8,644 | ₩11,768 | -32.3% | 95.3M | 244 |
| 2021 | ₩17,635 | ₩24,161 | ₩15,066 | ₩17,392 | -0.6% | 171.7M | 248 |
| 2020 | ₩21,702 | ₩21,733 | ₩8,656 | ₩17,496 | -18.7% | 156.1M | 248 |
| 2019 | ₩25,594 | ₩30,265 | ₩18,371 | ₩21,515 | -15.7% | 52.3M | 246 |
| 2018 | ₩46,908 | ₩49,634 | ₩22,834 | ₩25,532 | -44.5% | 71.6M | 244 |
| 2017 | ₩43,351 | ₩54,636 | ₩36,506 | ₩45,978 | +5.9% | 59.9M | 241 |
| 2016 | ₩77,908 | ₩86,803 | ₩35,457 | ₩43,413 | -43.8% | 66.5M | 246 |
| 2015 | ₩33,150 | ₩81,652 | ₩33,028 | ₩77,295 | +134.0% | 61.6M | 249 |
| 2014 | ₩26,462 | ₩34,513 | ₩25,368 | ₩33,028 | +25.0% | 52.9M | 245 |
| 2013 | ₩19,346 | ₩36,643 | ₩19,045 | ₩26,431 | +36.4% | 63.6M | 247 |
| 2012 | ₩15,885 | ₩20,952 | ₩14,425 | ₩19,376 | +22.0% | 31.1M | 248 |
| 2011 | ₩16,264 | ₩19,034 | ₩11,903 | ₩15,885 | -3.7% | 34.6M | 248 |
| 2010 | ₩12,845 | ₩18,830 | ₩11,882 | ₩16,500 | +28.4% | 54.6M | 251 |
| 2009 | ₩8,599 | ₩13,158 | ₩7,791 | ₩12,845 | +46.4% | 43.7M | 253 |
| 2008 | ₩7,345 | ₩10,294 | ₩6,182 | ₩8,772 | +19.9% | 38.7M | 257 |
| 2007 | ₩11,751 | ₩11,751 | ₩6,896 | ₩7,316 | -38.0% | 69.2M | 246 |
| 2006 | ₩16,142 | ₩17,008 | ₩10,292 | ₩11,806 | -26.7% | 33.8M | 248 |
| 2005 | ₩17,007 | ₩18,956 | ₩12,655 | ₩16,115 | -5.7% | 99.5M | 259 |
| 2004 | ₩15,809 | ₩17,443 | ₩15,019 | ₩17,088 | n/a | 8.5M | 6 |
079160 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₩5,230 | -3.9% |
| August 2026 | ₩5,440 | +0.6% |
| July 2026 | ₩5,410 | +24.2% |
| June 2026 | ₩4,355 | -4.5% |
| May 2026 | ₩4,560 | -7.6% |
| April 2026 | ₩4,935 | +2.7% |
| March 2026 | ₩4,805 | -13.3% |
| February 2026 | ₩5,540 | -8.4% |
| January 2026 | ₩6,050 | +1.7% |
| December 2025 | ₩5,950 | +4.0% |
| November 2025 | ₩5,720 | +14.5% |
| October 2025 | ₩4,995 | +1.9% |
About the 079160 data
Daily bars. 5,385 sessions from Dec 24, 2004 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 24, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/079160/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
079160 share price history
