C&G Hi Tech Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	11,990.00	12,050.00	11,960.00	12,030.00	11,074.64	6,235
2023-02-08	12,030.00	12,030.00	11,930.00	12,020.00	11,065.43	5,753
2023-02-07	11,930.00	11,990.00	11,860.00	11,970.00	11,019.40	3,977
2023-02-06	11,950.00	11,950.00	11,900.00	11,920.00	10,973.38	2,400
2023-02-03	12,010.00	12,010.00	11,900.00	11,950.00	11,000.99	5,524
2023-02-02	12,000.00	12,040.00	11,950.00	12,010.00	11,056.23	4,587
2023-02-01	12,050.00	12,070.00	11,960.00	12,040.00	11,083.85	2,869
2023-01-31	12,070.00	12,070.00	12,010.00	12,070.00	11,111.46	3,491
2023-01-30	12,000.00	12,100.00	11,930.00	12,100.00	11,139.08	7,885
2023-01-27	11,990.00	11,990.00	11,930.00	11,980.00	11,028.61	3,026
2023-01-26	12,000.00	12,000.00	11,880.00	11,970.00	11,019.40	3,608
2023-01-25	12,000.00	12,000.00	11,890.00	12,000.00	11,047.02	11,547
2023-01-20	11,900.00	12,000.00	11,900.00	12,000.00	11,047.02	4,068
2023-01-19	11,900.00	12,000.00	11,900.00	12,000.00	11,047.02	1,341
2023-01-18	12,000.00	12,000.00	11,850.00	11,900.00	10,954.96	1,713
2023-01-17	12,100.00	12,100.00	11,900.00	12,000.00	11,047.02	4,995
2023-01-16	12,000.00	12,050.00	11,900.00	12,000.00	11,047.02	3,037
2023-01-13	12,000.00	12,000.00	11,900.00	12,000.00	11,047.02	1,884
2023-01-12	12,000.00	12,000.00	11,850.00	12,000.00	11,047.02	2,654
2023-01-11	12,050.00	12,100.00	11,800.00	12,000.00	11,047.02	12,747
2023-01-10	12,100.00	12,100.00	11,900.00	12,050.00	11,093.05	3,274
2023-01-09	12,200.00	12,200.00	12,000.00	12,100.00	11,139.08	9,152
2023-01-06	12,000.00	12,000.00	11,850.00	11,900.00	10,954.96	2,731
2023-01-05	12,000.00	12,000.00	11,750.00	11,850.00	10,908.93	326
2023-01-04	11,450.00	11,850.00	11,450.00	11,850.00	10,908.93	1,747
2023-01-03	11,600.00	11,700.00	11,250.00	11,700.00	10,770.85	5,580
2023-01-02	11,750.00	11,800.00	11,550.00	11,700.00	10,770.85	4,797
2022-12-29	11,850.00	11,900.00	11,750.00	11,750.00	10,816.88	3,881
2022-12-28	12,050.00	12,050.00	11,800.00	12,000.00	11,047.02	52,976
2022-12-27	11,800.00	12,300.00	11,650.00	11,950.00	10,586.73	80,646
2022-12-26	11,800.00	12,000.00	11,700.00	11,800.00	10,453.84	85,868
2022-12-23	12,000.00	12,000.00	11,800.00	11,800.00	10,453.84	4,384
2022-12-22	12,050.00	12,100.00	11,950.00	12,000.00	10,631.03	4,977
2022-12-21	11,950.00	12,050.00	11,950.00	12,050.00	10,675.32	2,584
2022-12-20	12,000.00	12,050.00	11,900.00	12,050.00	10,675.32	12,879
2022-12-19	12,050.00	12,100.00	12,000.00	12,050.00	10,675.32	2,121
2022-12-16	12,200.00	12,200.00	12,000.00	12,150.00	10,763.91	2,506
2022-12-15	12,100.00	12,200.00	12,100.00	12,150.00	10,763.91	2,805
2022-12-14	12,200.00	12,200.00	12,000.00	12,100.00	10,719.62	1,019
2022-12-13	12,000.00	12,200.00	11,900.00	12,000.00	10,631.03	5,348
2022-12-12	12,100.00	12,100.00	11,900.00	12,100.00	10,719.62	5,312
2022-12-09	12,150.00	12,250.00	11,850.00	12,200.00	10,808.21	10,010
2022-12-08	12,350.00	12,350.00	12,100.00	12,200.00	10,808.21	5,097
2022-12-07	12,250.00	12,250.00	12,150.00	12,250.00	10,852.51	1,307
2022-12-06	12,200.00	12,400.00	12,150.00	12,250.00	10,852.51	3,535
2022-12-05	12,250.00	12,300.00	12,150.00	12,300.00	10,896.80	2,657
2022-12-02	12,250.00	12,250.00	12,150.00	12,250.00	10,852.51	2,343
2022-12-01	12,200.00	12,300.00	12,150.00	12,250.00	10,852.51	4,852
2022-11-30	12,200.00	12,200.00	12,100.00	12,200.00	10,808.21	1,950
2022-11-29	11,900.00	12,150.00	11,900.00	12,150.00	10,763.91	3,791
2022-11-28	12,150.00	12,150.00	11,950.00	12,100.00	10,719.62	2,235
2022-11-25	12,000.00	12,200.00	11,850.00	12,150.00	10,763.91	5,822
2022-11-24	12,100.00	12,100.00	11,850.00	12,100.00	10,719.62	4,741
2022-11-23	12,000.00	12,150.00	11,950.00	12,050.00	10,675.32	3,550
2022-11-22	12,000.00	12,050.00	11,950.00	12,000.00	10,631.03	3,362
2022-11-21	12,000.00	12,100.00	11,950.00	12,100.00	10,719.62	4,395
2022-11-18	12,000.00	12,100.00	11,950.00	12,050.00	10,675.32	13,675
2022-11-17	12,000.00	12,100.00	11,900.00	12,100.00	10,719.62	5,965
2022-11-16	11,650.00	12,050.00	11,650.00	12,000.00	10,631.03	16,114
2022-11-15	11,550.00	11,750.00	11,450.00	11,750.00	10,409.55	6,464

← NewerPage 16 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.