C&G Hi Tech Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	12,590.00	12,590.00	12,180.00	12,360.00	11,422.64	1,484
2023-11-02	11,880.00	12,350.00	11,880.00	12,290.00	11,357.95	4,695
2023-11-01	11,950.00	12,010.00	11,820.00	11,950.00	11,043.73	3,824
2023-10-31	12,220.00	12,220.00	11,840.00	11,950.00	11,043.73	5,278
2023-10-30	12,170.00	12,230.00	11,970.00	12,180.00	11,256.29	871
2023-10-27	12,160.00	12,180.00	11,900.00	12,170.00	11,247.05	4,882
2023-10-26	12,190.00	12,200.00	11,900.00	12,160.00	11,237.81	11,992
2023-10-25	12,210.00	12,290.00	12,010.00	12,290.00	11,357.95	9,596
2023-10-24	12,100.00	12,220.00	11,910.00	12,200.00	11,274.77	10,831
2023-10-23	12,000.00	12,240.00	12,000.00	12,100.00	11,182.36	6,864
2023-10-20	12,480.00	12,480.00	11,930.00	12,300.00	11,367.19	15,295
2023-10-19	12,720.00	12,720.00	12,410.00	12,580.00	11,625.95	11,388
2023-10-18	12,710.00	12,780.00	12,610.00	12,750.00	11,783.06	2,934
2023-10-17	12,700.00	12,780.00	12,600.00	12,760.00	11,792.30	1,930
2023-10-16	12,790.00	12,790.00	12,530.00	12,780.00	11,810.79	4,302
2023-10-13	12,790.00	12,790.00	12,590.00	12,760.00	11,792.30	3,757
2023-10-12	12,740.00	12,790.00	12,700.00	12,760.00	11,792.30	3,603
2023-10-11	12,720.00	12,810.00	12,600.00	12,740.00	11,773.82	5,032
2023-10-10	12,710.00	13,200.00	12,540.00	12,700.00	11,736.85	7,344
2023-10-06	12,580.00	12,990.00	12,500.00	12,700.00	11,736.85	2,938
2023-10-05	12,510.00	12,780.00	12,420.00	12,550.00	11,598.23	5,209
2023-10-04	12,900.00	12,900.00	12,510.00	12,600.00	11,644.44	6,824
2023-09-27	12,630.00	13,500.00	12,560.00	12,900.00	11,921.69	26,445
2023-09-26	12,810.00	13,190.00	12,650.00	12,800.00	11,829.27	3,706
2023-09-25	12,800.00	13,100.00	12,580.00	12,800.00	11,829.27	7,928
2023-09-22	12,770.00	12,890.00	12,630.00	12,800.00	11,829.27	3,192
2023-09-21	12,850.00	13,290.00	12,660.00	12,900.00	11,921.69	8,032
2023-09-20	13,270.00	13,270.00	12,880.00	13,050.00	12,060.31	4,975
2023-09-19	13,050.00	13,390.00	12,800.00	13,050.00	12,060.31	5,734
2023-09-18	13,500.00	13,500.00	12,870.00	13,050.00	12,060.31	12,497
2023-09-15	13,150.00	13,200.00	13,000.00	13,200.00	12,198.93	12,047
2023-09-14	12,940.00	13,060.00	12,790.00	13,050.00	12,060.31	5,487
2023-09-13	12,980.00	12,980.00	12,700.00	12,940.00	11,958.65	15,360
2023-09-12	13,030.00	13,240.00	12,810.00	12,980.00	11,995.62	5,589
2023-09-11	12,990.00	13,290.00	12,810.00	13,000.00	12,014.10	11,065
2023-09-08	12,800.00	12,990.00	12,610.00	12,990.00	12,004.86	27,086
2023-09-07	12,930.00	13,040.00	12,810.00	12,900.00	11,921.69	9,760
2023-09-06	13,180.00	13,190.00	12,980.00	13,050.00	12,060.31	10,014
2023-09-05	13,160.00	13,390.00	13,120.00	13,180.00	12,180.45	5,311
2023-09-04	13,300.00	13,380.00	13,110.00	13,200.00	12,198.93	6,815
2023-09-01	13,000.00	13,340.00	12,990.00	13,280.00	12,272.87	13,135
2023-08-31	13,010.00	13,150.00	12,990.00	13,070.00	12,078.79	5,507
2023-08-30	13,080.00	13,180.00	13,000.00	13,080.00	12,088.03	16,159
2023-08-29	13,100.00	13,250.00	12,990.00	13,120.00	12,125.00	8,957
2023-08-28	13,000.00	13,190.00	12,850.00	13,100.00	12,106.52	21,089
2023-08-25	13,230.00	13,230.00	12,930.00	13,130.00	12,134.24	6,737
2023-08-24	13,120.00	13,380.00	13,010.00	13,190.00	12,189.69	3,071
2023-08-23	13,130.00	13,310.00	12,900.00	13,120.00	12,125.00	29,044
2023-08-22	13,200.00	13,320.00	12,980.00	13,090.00	12,097.28	12,590
2023-08-21	13,090.00	13,490.00	13,090.00	13,190.00	12,189.69	6,240
2023-08-18	13,020.00	13,380.00	12,990.00	13,100.00	12,106.52	9,884
2023-08-17	13,300.00	13,430.00	12,990.00	13,290.00	12,282.11	9,656
2023-08-16	13,400.00	13,400.00	13,210.00	13,300.00	12,291.35	13,006
2023-08-14	13,490.00	13,490.00	13,250.00	13,480.00	12,457.70	17,314
2023-08-11	13,320.00	13,600.00	13,230.00	13,580.00	12,550.12	9,650
2023-08-10	13,360.00	13,550.00	13,250.00	13,500.00	12,476.18	30,551
2023-08-09	13,600.00	13,600.00	13,270.00	13,500.00	12,476.18	22,962
2023-08-08	13,800.00	13,800.00	13,350.00	13,500.00	12,476.18	17,833
2023-08-07	13,600.00	13,900.00	13,580.00	13,630.00	12,596.32	31,655
2023-08-04	13,490.00	13,590.00	13,280.00	13,500.00	12,476.18	34,333

← NewerPage 13 of 21 · 1,229 trading daysOlder →

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.