C&G Hi Tech Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	13,060.00	13,280.00	12,940.00	12,980.00	11,949.20	5,228
2023-05-08	13,220.00	13,300.00	12,890.00	13,100.00	12,059.67	4,680
2023-05-04	13,150.00	13,220.00	12,990.00	13,040.00	12,004.43	6,580
2023-05-03	13,380.00	13,380.00	12,940.00	13,150.00	12,105.70	10,492
2023-05-02	12,960.00	13,150.00	12,810.00	13,000.00	11,967.61	9,159
2023-04-28	13,030.00	13,200.00	12,750.00	12,900.00	11,875.55	7,779
2023-04-27	12,980.00	13,100.00	12,610.00	13,030.00	11,995.23	12,284
2023-04-26	12,850.00	13,090.00	12,760.00	13,000.00	11,967.61	10,653
2023-04-25	13,210.00	13,210.00	12,500.00	13,050.00	12,013.64	34,085
2023-04-24	12,790.00	14,900.00	12,610.00	13,160.00	12,114.90	252,714
2023-04-21	12,900.00	13,000.00	12,570.00	12,780.00	11,765.08	9,203
2023-04-20	13,200.00	13,440.00	12,830.00	12,900.00	11,875.55	13,362
2023-04-19	13,320.00	13,400.00	13,100.00	13,200.00	12,151.72	7,561
2023-04-18	13,200.00	13,300.00	13,060.00	13,200.00	12,151.72	4,799
2023-04-17	13,140.00	13,260.00	12,960.00	13,200.00	12,151.72	11,971
2023-04-14	13,310.00	13,450.00	13,110.00	13,200.00	12,151.72	6,708
2023-04-13	13,130.00	13,330.00	13,070.00	13,170.00	12,124.11	10,724
2023-04-12	13,390.00	13,400.00	12,500.00	13,130.00	12,087.28	27,293
2023-04-11	13,500.00	13,550.00	13,330.00	13,430.00	12,363.46	13,226
2023-04-10	13,640.00	13,640.00	13,300.00	13,550.00	12,473.93	11,853
2023-04-07	13,550.00	13,730.00	13,510.00	13,640.00	12,556.78	11,483
2023-04-06	13,700.00	13,700.00	13,460.00	13,550.00	12,473.93	15,165
2023-04-05	13,530.00	13,710.00	13,470.00	13,560.00	12,483.14	13,497
2023-04-04	13,460.00	13,800.00	13,460.00	13,620.00	12,538.37	37,877
2023-04-03	13,140.00	13,640.00	13,010.00	13,610.00	12,529.16	65,913
2023-03-31	13,100.00	13,100.00	12,780.00	13,050.00	12,013.64	20,275
2023-03-30	12,800.00	13,160.00	12,630.00	12,970.00	11,939.99	36,289
2023-03-29	12,460.00	12,850.00	12,460.00	12,680.00	11,673.02	27,531
2023-03-28	12,340.00	12,450.00	12,290.00	12,450.00	11,461.29	19,640
2023-03-27	12,340.00	12,460.00	12,330.00	12,340.00	11,360.02	7,893
2023-03-24	12,290.00	12,350.00	12,150.00	12,340.00	11,360.02	10,755
2023-03-23	12,190.00	12,290.00	12,100.00	12,150.00	11,185.11	2,814
2023-03-22	12,300.00	12,440.00	12,190.00	12,240.00	11,267.96	6,944
2023-03-21	12,280.00	12,390.00	12,140.00	12,350.00	11,369.23	4,938
2023-03-20	12,290.00	12,350.00	12,220.00	12,270.00	11,295.58	3,655
2023-03-17	11,950.00	12,430.00	11,950.00	12,350.00	11,369.23	12,500
2023-03-16	11,980.00	11,980.00	11,860.00	11,980.00	11,028.61	3,817
2023-03-15	11,890.00	12,010.00	11,830.00	11,980.00	11,028.61	7,750
2023-03-14	11,880.00	11,940.00	11,780.00	11,930.00	10,982.58	8,253
2023-03-13	12,050.00	12,080.00	11,910.00	12,000.00	11,047.02	15,790
2023-03-10	12,250.00	12,290.00	12,110.00	12,120.00	11,157.49	20,201
2023-03-09	12,300.00	12,490.00	12,240.00	12,350.00	11,369.23	5,305
2023-03-08	12,330.00	12,340.00	12,210.00	12,340.00	11,360.02	10,218
2023-03-07	12,360.00	12,360.00	12,290.00	12,340.00	11,360.02	11,886
2023-03-06	12,420.00	12,460.00	12,300.00	12,330.00	11,350.82	7,867
2023-03-03	12,330.00	12,460.00	12,250.00	12,420.00	11,433.67	9,840
2023-03-02	12,370.00	12,390.00	12,230.00	12,330.00	11,350.82	6,680
2023-02-28	12,180.00	12,330.00	12,170.00	12,300.00	11,323.20	6,338
2023-02-27	12,300.00	12,300.00	12,170.00	12,230.00	11,258.76	3,211
2023-02-24	12,400.00	12,400.00	12,250.00	12,300.00	11,323.20	2,414
2023-02-23	12,200.00	12,400.00	12,200.00	12,320.00	11,341.61	5,651
2023-02-22	12,150.00	12,370.00	12,150.00	12,250.00	11,277.17	5,765
2023-02-21	12,380.00	12,450.00	12,290.00	12,390.00	11,406.05	11,808
2023-02-20	12,300.00	12,360.00	12,170.00	12,260.00	11,286.37	7,345
2023-02-17	12,270.00	12,400.00	12,200.00	12,300.00	11,323.20	9,991
2023-02-16	12,400.00	12,490.00	12,180.00	12,400.00	11,415.26	35,892
2023-02-15	12,540.00	12,560.00	12,170.00	12,300.00	11,323.20	45,671
2023-02-14	11,880.00	13,190.00	11,880.00	12,600.00	11,599.37	205,402
2023-02-13	11,950.00	11,950.00	11,790.00	11,900.00	10,954.96	8,940
2023-02-10	12,010.00	12,010.00	11,900.00	11,950.00	11,000.99	5,153

← NewerPage 15 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.