C&G Hi Tech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 19,700.00 | 20,400.00 | 18,000.00 | 18,140.00 | 17,294.39 | 1,707,380 |
| 2024-04-29 | 18,260.00 | 19,210.00 | 18,000.00 | 19,210.00 | 18,314.51 | 780,331 |
| 2024-04-26 | 17,400.00 | 17,900.00 | 17,320.00 | 17,850.00 | 17,017.91 | 381,870 |
| 2024-04-25 | 17,220.00 | 17,520.00 | 17,150.00 | 17,150.00 | 16,350.54 | 341,351 |
| 2024-04-24 | 17,480.00 | 18,060.00 | 17,310.00 | 17,580.00 | 16,760.49 | 1,776,047 |
| 2024-04-23 | 17,450.00 | 20,350.00 | 16,770.00 | 17,570.00 | 16,750.96 | 12,637,736 |
| 2024-04-22 | 13,910.00 | 18,120.00 | 13,600.00 | 17,560.00 | 16,741.43 | 9,544,709 |
| 2024-04-19 | 14,550.00 | 14,810.00 | 13,570.00 | 14,030.00 | 13,375.98 | 82,374 |
| 2024-04-18 | 14,010.00 | 14,390.00 | 13,900.00 | 14,330.00 | 13,662.00 | 53,761 |
| 2024-04-17 | 13,780.00 | 14,320.00 | 13,700.00 | 13,980.00 | 13,328.31 | 59,337 |
| 2024-04-16 | 13,950.00 | 14,470.00 | 13,760.00 | 13,760.00 | 13,118.57 | 109,240 |
| 2024-04-15 | 14,110.00 | 14,120.00 | 13,000.00 | 13,580.00 | 12,946.96 | 64,243 |
| 2024-04-12 | 14,060.00 | 14,280.00 | 13,650.00 | 14,140.00 | 13,480.85 | 85,988 |
| 2024-04-11 | 13,660.00 | 14,260.00 | 13,450.00 | 14,050.00 | 13,395.05 | 75,139 |
| 2024-04-09 | 14,810.00 | 14,810.00 | 13,460.00 | 13,740.00 | 13,099.50 | 132,641 |
| 2024-04-08 | 14,800.00 | 15,690.00 | 14,200.00 | 14,980.00 | 14,281.69 | 407,984 |
| 2024-04-05 | 13,980.00 | 15,770.00 | 13,900.00 | 14,120.00 | 13,461.78 | 589,552 |
| 2024-04-04 | 13,330.00 | 14,660.00 | 13,330.00 | 14,050.00 | 13,395.05 | 437,202 |
| 2024-04-03 | 12,860.00 | 13,090.00 | 12,810.00 | 12,970.00 | 12,365.39 | 18,247 |
| 2024-04-02 | 12,860.00 | 12,960.00 | 12,750.00 | 12,870.00 | 12,270.05 | 6,489 |
| 2024-04-01 | 13,010.00 | 13,010.00 | 12,860.00 | 12,960.00 | 12,355.86 | 11,202 |
| 2024-03-29 | 13,050.00 | 13,050.00 | 12,910.00 | 13,010.00 | 12,403.53 | 4,538 |
| 2024-03-28 | 12,830.00 | 12,990.00 | 12,800.00 | 12,900.00 | 12,298.66 | 6,396 |
| 2024-03-27 | 13,000.00 | 13,140.00 | 12,950.00 | 13,050.00 | 12,060.31 | 6,884 |
| 2024-03-26 | 13,000.00 | 13,160.00 | 13,000.00 | 13,020.00 | 12,032.58 | 5,387 |
| 2024-03-25 | 13,000.00 | 13,160.00 | 12,970.00 | 13,000.00 | 12,014.10 | 4,710 |
| 2024-03-22 | 13,140.00 | 13,160.00 | 12,830.00 | 13,140.00 | 12,143.48 | 8,871 |
| 2024-03-21 | 13,100.00 | 13,160.00 | 12,880.00 | 13,060.00 | 12,069.55 | 11,114 |
| 2024-03-20 | 12,980.00 | 13,180.00 | 12,980.00 | 13,100.00 | 12,106.52 | 8,781 |
| 2024-03-19 | 13,070.00 | 13,070.00 | 12,870.00 | 12,980.00 | 11,995.62 | 28,412 |
| 2024-03-18 | 12,990.00 | 13,090.00 | 12,930.00 | 13,070.00 | 12,078.79 | 4,424 |
| 2024-03-15 | 12,910.00 | 13,090.00 | 12,780.00 | 13,090.00 | 12,097.28 | 4,077 |
| 2024-03-14 | 13,090.00 | 13,100.00 | 12,870.00 | 13,010.00 | 12,023.34 | 3,871 |
| 2024-03-13 | 12,900.00 | 13,160.00 | 12,880.00 | 13,100.00 | 12,106.52 | 47,605 |
| 2024-03-12 | 12,710.00 | 12,890.00 | 12,710.00 | 12,860.00 | 11,884.72 | 12,335 |
| 2024-03-11 | 12,850.00 | 13,010.00 | 12,780.00 | 12,830.00 | 11,856.99 | 7,734 |
| 2024-03-08 | 12,700.00 | 12,880.00 | 12,700.00 | 12,850.00 | 11,875.48 | 5,984 |
| 2024-03-07 | 12,900.00 | 13,040.00 | 12,220.00 | 12,800.00 | 11,829.27 | 10,176 |
| 2024-03-06 | 12,900.00 | 12,910.00 | 12,750.00 | 12,900.00 | 11,921.69 | 2,087 |
| 2024-03-05 | 12,940.00 | 13,040.00 | 12,750.00 | 12,920.00 | 11,940.17 | 10,264 |
| 2024-03-04 | 12,800.00 | 13,160.00 | 12,800.00 | 12,930.00 | 11,949.41 | 29,266 |
| 2024-02-29 | 12,870.00 | 12,870.00 | 12,740.00 | 12,800.00 | 11,829.27 | 5,737 |
| 2024-02-28 | 12,850.00 | 12,900.00 | 12,730.00 | 12,870.00 | 11,893.96 | 6,590 |
| 2024-02-27 | 12,820.00 | 12,900.00 | 12,750.00 | 12,900.00 | 11,921.69 | 7,747 |
| 2024-02-26 | 13,010.00 | 13,060.00 | 12,820.00 | 12,950.00 | 11,967.89 | 7,591 |
| 2024-02-23 | 12,990.00 | 13,020.00 | 12,900.00 | 13,000.00 | 12,014.10 | 4,585 |
| 2024-02-22 | 12,990.00 | 13,120.00 | 12,880.00 | 12,970.00 | 11,986.38 | 8,389 |
| 2024-02-21 | 13,010.00 | 13,010.00 | 12,830.00 | 12,940.00 | 11,958.65 | 13,608 |
| 2024-02-20 | 13,010.00 | 13,380.00 | 12,800.00 | 12,890.00 | 11,912.44 | 15,805 |
| 2024-02-19 | 12,800.00 | 12,900.00 | 12,720.00 | 12,870.00 | 11,893.96 | 7,559 |
| 2024-02-16 | 12,810.00 | 12,900.00 | 12,700.00 | 12,800.00 | 11,829.27 | 4,966 |
| 2024-02-15 | 12,700.00 | 12,810.00 | 12,620.00 | 12,790.00 | 11,820.03 | 11,287 |
| 2024-02-14 | 12,770.00 | 12,810.00 | 12,660.00 | 12,770.00 | 11,801.54 | 6,960 |
| 2024-02-13 | 12,810.00 | 12,950.00 | 12,710.00 | 12,850.00 | 11,875.48 | 13,047 |
| 2024-02-08 | 12,970.00 | 13,500.00 | 12,710.00 | 12,950.00 | 11,967.89 | 117,164 |
| 2024-02-07 | 13,010.00 | 13,010.00 | 12,850.00 | 12,970.00 | 11,986.38 | 6,407 |
| 2024-02-06 | 13,040.00 | 13,070.00 | 12,790.00 | 12,980.00 | 11,995.62 | 15,708 |
| 2024-02-05 | 12,850.00 | 13,010.00 | 12,790.00 | 12,940.00 | 11,958.65 | 12,359 |
| 2024-02-02 | 12,800.00 | 12,930.00 | 12,630.00 | 12,850.00 | 11,875.48 | 13,990 |
| 2024-02-01 | 12,620.00 | 12,790.00 | 12,520.00 | 12,790.00 | 11,820.03 | 11,660 |
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.