C&G Hi Tech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 12,360.00 | 12,500.00 | 12,360.00 | 12,480.00 | 11,898.23 | 16,810 |
| 2024-07-25 | 12,340.00 | 12,690.00 | 12,340.00 | 12,480.00 | 11,898.23 | 21,958 |
| 2024-07-24 | 12,130.00 | 12,720.00 | 12,130.00 | 12,720.00 | 12,127.05 | 22,093 |
| 2024-07-23 | 12,230.00 | 12,490.00 | 12,210.00 | 12,260.00 | 11,688.49 | 17,904 |
| 2024-07-22 | 12,580.00 | 12,610.00 | 12,190.00 | 12,260.00 | 11,688.49 | 32,853 |
| 2024-07-19 | 12,600.00 | 12,730.00 | 12,510.00 | 12,590.00 | 12,003.11 | 16,685 |
| 2024-07-18 | 12,840.00 | 12,980.00 | 12,500.00 | 12,600.00 | 12,012.64 | 63,012 |
| 2024-07-17 | 13,040.00 | 13,050.00 | 12,900.00 | 12,900.00 | 12,298.66 | 28,751 |
| 2024-07-16 | 13,150.00 | 13,690.00 | 13,000.00 | 13,020.00 | 12,413.06 | 23,072 |
| 2024-07-15 | 13,000.00 | 13,110.00 | 12,900.00 | 13,030.00 | 12,422.60 | 13,961 |
| 2024-07-12 | 13,070.00 | 13,150.00 | 12,910.00 | 12,960.00 | 12,355.86 | 22,067 |
| 2024-07-11 | 13,250.00 | 13,580.00 | 13,080.00 | 13,090.00 | 12,479.80 | 31,750 |
| 2024-07-10 | 13,300.00 | 13,440.00 | 13,070.00 | 13,250.00 | 12,632.34 | 62,241 |
| 2024-07-09 | 13,000.00 | 14,580.00 | 13,000.00 | 13,360.00 | 12,737.21 | 619,987 |
| 2024-07-08 | 12,800.00 | 13,440.00 | 12,800.00 | 13,000.00 | 12,393.99 | 21,353 |
| 2024-07-05 | 13,070.00 | 13,210.00 | 12,800.00 | 12,810.00 | 12,212.85 | 48,239 |
| 2024-07-04 | 13,090.00 | 13,270.00 | 13,000.00 | 13,070.00 | 12,460.73 | 29,346 |
| 2024-07-03 | 13,510.00 | 13,510.00 | 13,000.00 | 13,090.00 | 12,479.80 | 47,617 |
| 2024-07-02 | 13,370.00 | 13,590.00 | 13,240.00 | 13,290.00 | 12,670.48 | 43,817 |
| 2024-07-01 | 13,210.00 | 13,590.00 | 13,210.00 | 13,530.00 | 12,899.29 | 13,472 |
| 2024-06-28 | 13,100.00 | 13,390.00 | 13,100.00 | 13,370.00 | 12,746.75 | 26,057 |
| 2024-06-27 | 13,520.00 | 13,520.00 | 13,100.00 | 13,140.00 | 12,527.47 | 50,700 |
| 2024-06-26 | 13,520.00 | 13,570.00 | 13,350.00 | 13,510.00 | 12,880.22 | 25,308 |
| 2024-06-25 | 13,470.00 | 13,590.00 | 13,250.00 | 13,500.00 | 12,870.69 | 22,937 |
| 2024-06-24 | 13,600.00 | 13,600.00 | 13,200.00 | 13,470.00 | 12,842.08 | 53,564 |
| 2024-06-21 | 13,860.00 | 13,870.00 | 13,550.00 | 13,600.00 | 12,966.02 | 34,864 |
| 2024-06-20 | 14,060.00 | 14,090.00 | 13,880.00 | 13,880.00 | 13,232.97 | 23,595 |
| 2024-06-19 | 14,000.00 | 14,160.00 | 13,940.00 | 14,040.00 | 13,385.51 | 30,097 |
| 2024-06-18 | 13,750.00 | 14,130.00 | 13,710.00 | 14,020.00 | 13,366.45 | 33,181 |
| 2024-06-17 | 13,670.00 | 14,030.00 | 13,600.00 | 13,750.00 | 13,109.03 | 28,405 |
| 2024-06-14 | 14,000.00 | 14,120.00 | 13,610.00 | 13,670.00 | 13,032.76 | 50,869 |
| 2024-06-13 | 14,340.00 | 14,380.00 | 13,900.00 | 14,040.00 | 13,385.51 | 65,026 |
| 2024-06-12 | 13,810.00 | 14,420.00 | 13,810.00 | 14,340.00 | 13,671.53 | 88,999 |
| 2024-06-11 | 13,710.00 | 13,960.00 | 13,550.00 | 13,900.00 | 13,252.04 | 49,341 |
| 2024-06-10 | 13,540.00 | 13,750.00 | 13,410.00 | 13,700.00 | 13,061.36 | 41,251 |
| 2024-06-07 | 13,500.00 | 13,700.00 | 13,440.00 | 13,540.00 | 12,908.82 | 42,931 |
| 2024-06-05 | 13,710.00 | 13,800.00 | 13,490.00 | 13,500.00 | 12,870.69 | 67,510 |
| 2024-06-04 | 14,060.00 | 14,070.00 | 13,630.00 | 13,630.00 | 12,994.63 | 73,876 |
| 2024-06-03 | 13,850.00 | 13,990.00 | 13,740.00 | 13,960.00 | 13,309.24 | 61,045 |
| 2024-05-31 | 14,000.00 | 14,090.00 | 13,810.00 | 13,820.00 | 13,175.77 | 59,904 |
| 2024-05-30 | 14,110.00 | 14,250.00 | 13,910.00 | 13,970.00 | 13,318.78 | 66,040 |
| 2024-05-29 | 14,370.00 | 14,420.00 | 14,070.00 | 14,090.00 | 13,433.18 | 73,880 |
| 2024-05-28 | 14,330.00 | 14,500.00 | 14,240.00 | 14,370.00 | 13,700.13 | 84,438 |
| 2024-05-27 | 14,710.00 | 14,820.00 | 14,250.00 | 14,450.00 | 13,776.40 | 96,112 |
| 2024-05-24 | 14,970.00 | 15,250.00 | 14,620.00 | 14,710.00 | 14,024.28 | 97,194 |
| 2024-05-23 | 15,330.00 | 15,330.00 | 14,700.00 | 14,710.00 | 14,024.28 | 102,186 |
| 2024-05-22 | 15,090.00 | 15,290.00 | 14,620.00 | 15,290.00 | 14,577.24 | 142,426 |
| 2024-05-21 | 14,750.00 | 15,110.00 | 14,710.00 | 15,050.00 | 14,348.43 | 121,281 |
| 2024-05-20 | 15,030.00 | 15,030.00 | 14,500.00 | 14,680.00 | 13,995.68 | 116,681 |
| 2024-05-17 | 15,510.00 | 15,510.00 | 14,760.00 | 14,830.00 | 14,138.69 | 254,052 |
| 2024-05-16 | 15,480.00 | 16,070.00 | 15,330.00 | 15,740.00 | 15,006.27 | 309,712 |
| 2024-05-14 | 15,220.00 | 15,400.00 | 15,150.00 | 15,330.00 | 14,615.38 | 113,512 |
| 2024-05-13 | 15,320.00 | 15,760.00 | 15,130.00 | 15,200.00 | 14,491.44 | 169,328 |
| 2024-05-10 | 16,400.00 | 16,530.00 | 15,520.00 | 15,530.00 | 14,806.06 | 304,384 |
| 2024-05-09 | 16,550.00 | 16,650.00 | 16,060.00 | 16,260.00 | 15,502.03 | 268,170 |
| 2024-05-08 | 17,450.00 | 17,520.00 | 16,520.00 | 16,650.00 | 15,873.85 | 446,697 |
| 2024-05-07 | 17,390.00 | 17,900.00 | 17,130.00 | 17,550.00 | 16,731.89 | 548,108 |
| 2024-05-03 | 19,610.00 | 20,050.00 | 17,120.00 | 17,120.00 | 16,321.94 | 3,144,885 |
| 2024-05-02 | 17,530.00 | 17,750.00 | 16,800.00 | 17,500.00 | 16,684.22 | 1,071,362 |
| 2024-04-30 | 19,700.00 | 20,400.00 | 18,000.00 | 18,140.00 | 17,294.39 | 1,707,380 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-27 | 550.0000 KRW |
| 2024-12-27 | 101.0000 KRW |
| 2024-03-28 | 400.0000 KRW |
| 2023-06-29 | 50.0000 KRW |
| 2022-12-28 | 450.0000 KRW |
| 2022-06-29 | 50.0000 KRW |
| 2021-12-29 | 151.5000 KRW |
| 2020-12-29 | 350.0000 KRW |
| 2019-12-27 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.