C&G Hi Tech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 12,560.00 | 12,650.00 | 12,550.00 | 12,650.00 | 11,690.65 | 7,531 |
| 2024-01-29 | 12,700.00 | 12,750.00 | 12,540.00 | 12,650.00 | 11,690.65 | 12,660 |
| 2024-01-26 | 12,690.00 | 12,700.00 | 12,600.00 | 12,680.00 | 11,718.37 | 3,098 |
| 2024-01-25 | 12,680.00 | 12,690.00 | 12,550.00 | 12,640.00 | 11,681.40 | 3,782 |
| 2024-01-24 | 12,700.00 | 12,700.00 | 12,600.00 | 12,680.00 | 11,718.37 | 5,581 |
| 2024-01-23 | 12,640.00 | 12,700.00 | 12,590.00 | 12,680.00 | 11,718.37 | 4,439 |
| 2024-01-22 | 12,530.00 | 12,660.00 | 12,530.00 | 12,640.00 | 11,681.40 | 7,271 |
| 2024-01-19 | 12,480.00 | 12,620.00 | 12,480.00 | 12,600.00 | 11,644.44 | 8,559 |
| 2024-01-18 | 12,400.00 | 12,550.00 | 12,340.00 | 12,550.00 | 11,598.23 | 5,240 |
| 2024-01-17 | 12,550.00 | 12,550.00 | 12,410.00 | 12,470.00 | 11,524.30 | 7,119 |
| 2024-01-16 | 12,550.00 | 12,610.00 | 12,460.00 | 12,560.00 | 11,607.47 | 5,698 |
| 2024-01-15 | 12,580.00 | 12,650.00 | 12,500.00 | 12,570.00 | 11,616.71 | 3,183 |
| 2024-01-12 | 12,660.00 | 12,660.00 | 12,520.00 | 12,580.00 | 11,625.95 | 3,311 |
| 2024-01-11 | 12,560.00 | 12,630.00 | 12,560.00 | 12,600.00 | 11,644.44 | 2,599 |
| 2024-01-10 | 12,510.00 | 12,650.00 | 12,510.00 | 12,560.00 | 11,607.47 | 5,228 |
| 2024-01-09 | 12,590.00 | 12,660.00 | 12,550.00 | 12,560.00 | 11,607.47 | 10,750 |
| 2024-01-08 | 12,600.00 | 12,610.00 | 12,530.00 | 12,550.00 | 11,598.23 | 4,219 |
| 2024-01-05 | 12,500.00 | 12,580.00 | 12,400.00 | 12,550.00 | 11,598.23 | 12,744 |
| 2024-01-04 | 12,580.00 | 12,730.00 | 12,490.00 | 12,540.00 | 11,588.99 | 16,252 |
| 2024-01-03 | 12,750.00 | 12,750.00 | 12,530.00 | 12,700.00 | 11,736.85 | 4,844 |
| 2024-01-02 | 12,650.00 | 12,750.00 | 12,590.00 | 12,710.00 | 11,746.09 | 17,656 |
| 2023-12-28 | 12,990.00 | 12,990.00 | 12,580.00 | 12,710.00 | 11,746.09 | 14,633 |
| 2023-12-27 | 12,730.00 | 12,940.00 | 12,500.00 | 12,910.00 | 11,930.93 | 12,835 |
| 2023-12-26 | 12,360.00 | 12,780.00 | 12,350.00 | 12,760.00 | 11,792.30 | 25,585 |
| 2023-12-22 | 12,730.00 | 12,730.00 | 12,420.00 | 12,500.00 | 11,552.02 | 13,163 |
| 2023-12-21 | 12,580.00 | 12,660.00 | 12,360.00 | 12,430.00 | 11,487.33 | 5,821 |
| 2023-12-20 | 12,460.00 | 12,730.00 | 12,460.00 | 12,600.00 | 11,644.44 | 2,465 |
| 2023-12-19 | 12,580.00 | 12,740.00 | 12,500.00 | 12,500.00 | 11,552.02 | 2,266 |
| 2023-12-18 | 12,590.00 | 12,600.00 | 12,450.00 | 12,570.00 | 11,616.71 | 1,198 |
| 2023-12-15 | 12,540.00 | 12,780.00 | 12,480.00 | 12,490.00 | 11,542.78 | 28,327 |
| 2023-12-14 | 12,380.00 | 12,620.00 | 12,380.00 | 12,570.00 | 11,616.71 | 8,143 |
| 2023-12-13 | 12,500.00 | 12,510.00 | 12,450.00 | 12,490.00 | 11,542.78 | 3,027 |
| 2023-12-12 | 12,500.00 | 12,540.00 | 12,460.00 | 12,500.00 | 11,552.02 | 1,186 |
| 2023-12-11 | 12,410.00 | 13,000.00 | 12,100.00 | 12,500.00 | 11,552.02 | 6,983 |
| 2023-12-08 | 12,620.00 | 12,620.00 | 12,420.00 | 12,500.00 | 11,552.02 | 2,130 |
| 2023-12-07 | 12,400.00 | 12,500.00 | 12,400.00 | 12,410.00 | 11,468.85 | 1,963 |
| 2023-12-06 | 12,520.00 | 12,550.00 | 12,400.00 | 12,540.00 | 11,588.99 | 5,165 |
| 2023-12-05 | 12,600.00 | 12,700.00 | 12,340.00 | 12,520.00 | 11,570.50 | 7,774 |
| 2023-12-04 | 12,740.00 | 12,760.00 | 12,620.00 | 12,680.00 | 11,718.37 | 2,735 |
| 2023-12-01 | 12,790.00 | 12,790.00 | 12,690.00 | 12,760.00 | 11,792.30 | 3,326 |
| 2023-11-30 | 12,870.00 | 12,870.00 | 12,720.00 | 12,780.00 | 11,810.79 | 1,573 |
| 2023-11-29 | 12,750.00 | 12,840.00 | 12,710.00 | 12,800.00 | 11,829.27 | 1,867 |
| 2023-11-28 | 12,790.00 | 12,880.00 | 12,650.00 | 12,840.00 | 11,866.24 | 2,622 |
| 2023-11-27 | 12,730.00 | 12,750.00 | 12,660.00 | 12,750.00 | 11,783.06 | 3,639 |
| 2023-11-24 | 12,790.00 | 12,790.00 | 12,660.00 | 12,730.00 | 11,764.58 | 3,498 |
| 2023-11-23 | 12,760.00 | 12,760.00 | 12,660.00 | 12,750.00 | 11,783.06 | 945 |
| 2023-11-22 | 12,890.00 | 12,890.00 | 12,560.00 | 12,750.00 | 11,783.06 | 5,084 |
| 2023-11-21 | 12,820.00 | 12,940.00 | 12,700.00 | 12,800.00 | 11,829.27 | 8,351 |
| 2023-11-20 | 12,730.00 | 13,000.00 | 12,660.00 | 12,850.00 | 11,875.48 | 14,925 |
| 2023-11-17 | 12,810.00 | 12,960.00 | 12,550.00 | 12,730.00 | 11,764.58 | 2,412 |
| 2023-11-16 | 12,520.00 | 12,720.00 | 12,430.00 | 12,720.00 | 11,755.34 | 11,554 |
| 2023-11-15 | 12,400.00 | 12,550.00 | 12,360.00 | 12,500.00 | 11,552.02 | 23,331 |
| 2023-11-14 | 12,070.00 | 12,450.00 | 12,070.00 | 12,340.00 | 11,404.15 | 13,335 |
| 2023-11-13 | 12,400.00 | 12,420.00 | 12,110.00 | 12,250.00 | 11,320.98 | 1,815 |
| 2023-11-10 | 12,350.00 | 12,480.00 | 11,430.00 | 12,320.00 | 11,385.67 | 8,032 |
| 2023-11-09 | 12,350.00 | 12,510.00 | 12,210.00 | 12,340.00 | 11,404.15 | 1,386 |
| 2023-11-08 | 12,400.00 | 12,400.00 | 12,240.00 | 12,350.00 | 11,413.40 | 2,579 |
| 2023-11-07 | 12,690.00 | 12,690.00 | 12,100.00 | 12,400.00 | 11,459.60 | 2,009 |
| 2023-11-06 | 12,680.00 | 12,680.00 | 12,140.00 | 12,380.00 | 11,441.12 | 7,132 |
| 2023-11-03 | 12,590.00 | 12,590.00 | 12,180.00 | 12,360.00 | 11,422.64 | 1,484 |
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.