Stock listing
KRX:083790 CG Invites Co., Ltd. (CG인바이츠) 주가
Follow CG Invites Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:083790
₩841.00 KRW -36.00 (-4.1%)
Close on Oct 30, 2026
- Day range
- ₩815.00 – ₩877.00 KRWOct 30, 2026
- Volume
- 119,572 sharesOct 30, 2026
- Market cap
- ₩34.02B KRWAt the close on Oct 30, 2026 · price × 40.45M shares outstanding
- 52-week range
- ₩711.00 – ₩1,667.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩159.1M KRWMedian day 121,812 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:083790 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩841.00 | -36.00 | -4.1% | ₩820.00 | ₩877.00 | ₩815.00 | 119,572 | |
| ₩877.00 | -123.00 | -12.3% | ₩1,003.00 | ₩1,003.00 | ₩876.00 | 295,649 | |
| ₩1,000.00 | +3.00 | +0.3% | ₩996.00 | ₩1,000.00 | ₩954.00 | 609,120 | |
| ₩997.00 | +63.00 | +6.7% | ₩930.00 | ₩999.00 | ₩913.00 | 860,298 | |
| ₩934.00 | +63.00 | +7.2% | ₩880.00 | ₩937.00 | ₩838.00 | 156,058 | |
| ₩871.00 | -17.00 | -1.9% | ₩892.00 | ₩892.00 | ₩857.00 | 101,785 | |
| ₩888.00 | -11.00 | -1.2% | ₩901.00 | ₩903.00 | ₩875.00 | 44,330 | |
| ₩899.00 | -8.00 | -0.9% | ₩904.00 | ₩912.00 | ₩880.00 | 23,491 | |
| ₩907.00 | -3.00 | -0.3% | ₩910.00 | ₩913.00 | ₩878.00 | 40,088 | |
| ₩910.00 | +8.00 | +0.9% | ₩909.00 | ₩910.00 | ₩884.00 | 46,052 | |
| ₩902.00 | +29.00 | +3.3% | ₩873.00 | ₩912.00 | ₩870.00 | 60,370 | |
| ₩873.00 | -14.00 | -1.6% | ₩887.00 | ₩888.00 | ₩864.00 | 108,596 | |
| ₩887.00 | +10.00 | +1.1% | ₩840.00 | ₩906.00 | ₩840.00 | 44,558 | |
| ₩877.00 | -26.00 | -2.9% | ₩905.00 | ₩910.00 | ₩850.00 | 97,175 | |
| ₩903.00 | -27.00 | -2.9% | ₩935.00 | ₩935.00 | ₩902.00 | 50,402 | |
| ₩930.00 | +21.00 | +2.3% | ₩900.00 | ₩935.00 | ₩894.00 | 118,051 | |
| ₩909.00 | -17.00 | -1.8% | ₩947.00 | ₩947.00 | ₩909.00 | 73,694 | |
| ₩926.00 | -4.00 | -0.4% | ₩933.00 | ₩954.00 | ₩913.00 | 124,051 | |
| ₩930.00 | -15.00 | -1.6% | ₩950.00 | ₩950.00 | ₩900.00 | 69,037 | |
| ₩945.00 | -5.00 | -0.5% | ₩964.00 | ₩964.00 | ₩910.00 | 73,391 | |
| ₩950.00 | -48.00 | -4.8% | ₩996.00 | ₩996.00 | ₩930.00 | 150,913 | |
| ₩998.00 | +1.00 | +0.1% | ₩953.00 | ₩1,013.00 | ₩939.00 | 162,250 | |
| ₩997.00 | +32.00 | +3.3% | ₩993.00 | ₩1,000.00 | ₩960.00 | 188,095 | |
| ₩965.00 | +16.00 | +1.7% | ₩968.00 | ₩968.00 | ₩939.00 | 61,435 | |
| ₩949.00 | -25.00 | -2.6% | ₩978.00 | ₩978.00 | ₩949.00 | 85,043 | |
| ₩974.00 | -26.00 | -2.6% | ₩998.00 | ₩1,000.00 | ₩948.00 | 114,240 | |
| ₩1,000.00 | +19.00 | +1.9% | ₩980.00 | ₩1,003.00 | ₩954.00 | 138,462 | |
| ₩981.00 | +18.00 | +1.9% | ₩965.00 | ₩984.00 | ₩960.00 | 108,997 | |
| ₩963.00 | +15.00 | +1.6% | ₩943.00 | ₩969.00 | ₩920.00 | 79,377 | |
| ₩948.00 | -21.00 | -2.2% | ₩968.00 | ₩969.00 | ₩920.00 | 87,433 | |
| ₩969.00 | +16.00 | +1.7% | ₩980.00 | ₩995.00 | ₩931.00 | 100,399 | |
| ₩953.00 | -47.00 | -4.7% | ₩1,000.00 | ₩1,000.00 | ₩936.00 | 296,376 | |
| ₩1,000.00 | +34.00 | +3.5% | ₩962.00 | ₩1,005.00 | ₩949.00 | 557,893 | |
| ₩966.00 | +9.00 | +0.9% | ₩956.00 | ₩985.00 | ₩914.00 | 222,595 | |
| ₩957.00 | +32.00 | +3.5% | ₩939.00 | ₩967.00 | ₩901.00 | 98,997 | |
| ₩925.00 | +37.00 | +4.2% | ₩910.00 | ₩963.00 | ₩890.00 | 260,201 | |
| ₩888.00 | +45.00 | +5.3% | ₩855.00 | ₩900.00 | ₩826.00 | 135,767 | |
| ₩843.00 | +1.00 | +0.1% | ₩861.00 | ₩861.00 | ₩827.00 | 48,189 | |
| ₩842.00 | -7.00 | -0.8% | ₩849.00 | ₩850.00 | ₩830.00 | 22,175 | |
| ₩849.00 | -17.00 | -2.0% | ₩875.00 | ₩875.00 | ₩824.00 | 101,338 | |
| ₩866.00 | -63.00 | -6.8% | ₩905.00 | ₩910.00 | ₩850.00 | 127,207 | |
| ₩929.00 | -69.00 | -6.9% | ₩1,010.00 | ₩1,010.00 | ₩901.00 | 246,047 | |
| ₩998.00 | +60.00 | +6.4% | ₩938.00 | ₩1,000.00 | ₩920.00 | 462,477 | |
| ₩938.00 | +53.00 | +6.0% | ₩910.00 | ₩939.00 | ₩886.00 | 186,199 | |
| ₩885.00 | +28.00 | +3.3% | ₩828.00 | ₩888.00 | ₩828.00 | 74,223 | |
| ₩857.00 | +57.00 | +7.1% | ₩800.00 | ₩858.00 | ₩785.00 | 136,264 | |
| ₩800.00 | -45.00 | -5.3% | ₩850.00 | ₩850.00 | ₩715.00 | 512,971 | |
| ₩845.00 | +84.00 | +11.0% | ₩984.00 | ₩984.00 | ₩757.00 | 539,986 | |
| ₩761.00 | -34.00 | -4.3% | ₩795.00 | ₩800.00 | ₩739.00 | 170,909 | |
| ₩795.00 | -40.00 | -4.8% | ₩846.00 | ₩859.00 | ₩769.00 | 205,686 | |
| ₩835.00 | -29.00 | -3.4% | ₩889.00 | ₩889.00 | ₩834.00 | 89,380 | |
| ₩864.00 | -26.00 | -2.9% | ₩882.00 | ₩900.00 | ₩851.00 | 72,543 | |
| ₩890.00 | -10.00 | -1.1% | ₩900.00 | ₩939.00 | ₩855.00 | 127,194 | |
| ₩900.00 | -72.00 | -7.4% | ₩964.00 | ₩972.00 | ₩900.00 | 148,833 | |
| ₩972.00 | -22.00 | -2.2% | ₩996.00 | ₩1,010.00 | ₩958.00 | 136,990 | |
| ₩994.00 | -21.00 | -2.1% | ₩1,050.00 | ₩1,071.00 | ₩954.00 | 365,508 | |
| ₩1,015.00 | +120.00 | +13.4% | ₩888.00 | ₩1,030.00 | ₩885.00 | 292,819 | |
| ₩895.00 | +35.00 | +4.1% | ₩879.00 | ₩897.00 | ₩860.00 | 78,395 | |
| ₩860.00 | +48.00 | +5.9% | ₩812.00 | ₩867.00 | ₩799.00 | 175,508 | |
| ₩812.00 | +50.00 | +6.6% | ₩769.00 | ₩825.00 | ₩762.00 | 172,213 | |
| ₩762.00 | +18.00 | +2.4% | ₩758.00 | ₩772.00 | ₩745.00 | 127,037 | |
| ₩744.00 | -26.00 | -3.4% | ₩770.00 | ₩778.00 | ₩740.00 | 81,053 |
- Ticker
- KRX:083790
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about CG Invites Co., Ltd.