C&G Hi Tech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 11,970.00 | 12,580.00 | 11,740.00 | 12,420.00 | 12,420.00 | 27,690 |
| 2026-07-20 | 12,110.00 | 12,600.00 | 11,900.00 | 12,060.00 | 12,060.00 | 29,667 |
| 2026-07-16 | 12,900.00 | 12,950.00 | 12,420.00 | 12,520.00 | 12,520.00 | 12,306 |
| 2026-07-15 | 12,530.00 | 13,240.00 | 12,530.00 | 13,090.00 | 13,090.00 | 36,555 |
| 2026-07-14 | 12,690.00 | 12,690.00 | 11,630.00 | 12,360.00 | 12,360.00 | 34,248 |
| 2026-07-13 | 13,030.00 | 13,470.00 | 12,270.00 | 12,370.00 | 12,370.00 | 34,190 |
| 2026-07-10 | 12,000.00 | 13,130.00 | 12,000.00 | 13,000.00 | 13,000.00 | 38,169 |
| 2026-07-09 | 11,700.00 | 12,600.00 | 11,700.00 | 12,000.00 | 12,000.00 | 39,703 |
| 2026-07-08 | 12,500.00 | 12,900.00 | 11,700.00 | 11,700.00 | 11,700.00 | 86,903 |
| 2026-07-07 | 12,550.00 | 13,020.00 | 12,210.00 | 12,490.00 | 12,490.00 | 52,638 |
| 2026-07-06 | 13,300.00 | 13,350.00 | 12,510.00 | 12,660.00 | 12,660.00 | 31,286 |
| 2026-07-03 | 12,500.00 | 13,220.00 | 12,060.00 | 13,180.00 | 13,180.00 | 60,932 |
| 2026-07-02 | 13,500.00 | 13,510.00 | 12,600.00 | 12,600.00 | 12,600.00 | 58,335 |
| 2026-07-01 | 13,430.00 | 14,480.00 | 13,350.00 | 13,820.00 | 13,820.00 | 77,649 |
| 2026-06-30 | 13,980.00 | 14,080.00 | 13,320.00 | 13,420.00 | 13,420.00 | 59,615 |
| 2026-06-29 | 12,510.00 | 13,780.00 | 12,420.00 | 13,750.00 | 13,750.00 | 75,429 |
| 2026-06-26 | 12,740.00 | 12,940.00 | 12,130.00 | 12,500.00 | 12,500.00 | 84,657 |
| 2026-06-25 | 13,250.00 | 14,000.00 | 12,690.00 | 12,740.00 | 12,740.00 | 67,667 |
| 2026-06-24 | 12,810.00 | 13,140.00 | 12,250.00 | 12,940.00 | 12,940.00 | 40,873 |
| 2026-06-23 | 14,000.00 | 14,000.00 | 12,800.00 | 12,800.00 | 12,800.00 | 108,056 |
| 2026-06-22 | 13,660.00 | 14,370.00 | 13,500.00 | 13,700.00 | 13,700.00 | 59,678 |
| 2026-06-19 | 15,000.00 | 15,690.00 | 13,700.00 | 14,090.00 | 14,090.00 | 107,541 |
| 2026-06-18 | 14,800.00 | 14,800.00 | 14,200.00 | 14,340.00 | 14,340.00 | 54,830 |
| 2026-06-17 | 15,000.00 | 15,100.00 | 14,530.00 | 14,870.00 | 14,870.00 | 44,569 |
| 2026-06-16 | 15,450.00 | 15,650.00 | 14,830.00 | 14,860.00 | 14,860.00 | 66,800 |
| 2026-06-15 | 15,400.00 | 15,790.00 | 14,800.00 | 15,390.00 | 15,390.00 | 88,750 |
| 2026-06-12 | 15,260.00 | 15,490.00 | 14,900.00 | 15,050.00 | 15,050.00 | 92,543 |
| 2026-06-11 | 14,000.00 | 14,620.00 | 13,510.00 | 14,470.00 | 14,470.00 | 44,949 |
| 2026-06-10 | 14,270.00 | 14,980.00 | 13,610.00 | 14,050.00 | 14,050.00 | 57,347 |
| 2026-06-09 | 13,220.00 | 14,940.00 | 13,220.00 | 14,670.00 | 14,670.00 | 92,901 |
| 2026-06-08 | 13,450.00 | 14,000.00 | 12,900.00 | 13,070.00 | 13,070.00 | 144,448 |
| 2026-06-05 | 15,280.00 | 15,280.00 | 14,110.00 | 14,350.00 | 14,350.00 | 90,516 |
| 2026-06-04 | 14,800.00 | 15,840.00 | 14,710.00 | 15,280.00 | 15,280.00 | 76,398 |
| 2026-06-02 | 15,510.00 | 15,510.00 | 14,470.00 | 14,770.00 | 14,770.00 | 177,837 |
| 2026-06-01 | 16,050.00 | 16,900.00 | 15,680.00 | 15,710.00 | 15,710.00 | 172,660 |
| 2026-05-29 | 17,140.00 | 17,190.00 | 15,880.00 | 16,110.00 | 16,110.00 | 152,987 |
| 2026-05-28 | 17,900.00 | 17,900.00 | 16,190.00 | 16,980.00 | 16,980.00 | 177,382 |
| 2026-05-27 | 19,750.00 | 19,800.00 | 17,930.00 | 17,930.00 | 17,930.00 | 180,808 |
| 2026-05-26 | 19,110.00 | 20,250.00 | 19,110.00 | 19,330.00 | 19,330.00 | 194,571 |
| 2026-05-22 | 18,650.00 | 19,250.00 | 18,520.00 | 18,980.00 | 18,980.00 | 153,288 |
| 2026-05-21 | 18,100.00 | 19,120.00 | 17,940.00 | 18,640.00 | 18,640.00 | 141,274 |
| 2026-05-20 | 18,080.00 | 18,580.00 | 17,110.00 | 17,580.00 | 17,580.00 | 101,107 |
| 2026-05-19 | 18,500.00 | 18,500.00 | 17,470.00 | 18,080.00 | 18,080.00 | 140,751 |
| 2026-05-18 | 19,330.00 | 19,570.00 | 17,900.00 | 18,530.00 | 18,530.00 | 540,471 |
| 2026-05-15 | 24,250.00 | 24,350.00 | 20,400.00 | 22,000.00 | 22,000.00 | 197,014 |
| 2026-05-14 | 23,150.00 | 23,550.00 | 22,450.00 | 23,550.00 | 23,550.00 | 102,641 |
| 2026-05-13 | 21,600.00 | 23,100.00 | 21,500.00 | 22,900.00 | 22,900.00 | 145,642 |
| 2026-05-12 | 23,500.00 | 23,650.00 | 21,500.00 | 22,150.00 | 22,150.00 | 235,029 |
| 2026-05-11 | 24,000.00 | 24,700.00 | 23,100.00 | 23,200.00 | 23,200.00 | 312,961 |
| 2026-05-08 | 22,750.00 | 23,900.00 | 22,150.00 | 22,800.00 | 22,800.00 | 177,126 |
| 2026-05-07 | 25,000.00 | 25,000.00 | 23,150.00 | 23,400.00 | 23,400.00 | 328,993 |
| 2026-05-06 | 23,450.00 | 26,100.00 | 23,250.00 | 25,050.00 | 25,050.00 | 1,107,148 |
| 2026-05-04 | 22,850.00 | 23,350.00 | 22,250.00 | 22,600.00 | 22,600.00 | 230,687 |
| 2026-04-30 | 23,000.00 | 23,100.00 | 22,100.00 | 22,500.00 | 22,500.00 | 191,837 |
| 2026-04-29 | 22,750.00 | 23,400.00 | 22,550.00 | 23,000.00 | 23,000.00 | 179,810 |
| 2026-04-28 | 24,650.00 | 24,650.00 | 22,750.00 | 22,850.00 | 22,850.00 | 398,182 |
| 2026-04-27 | 21,950.00 | 25,450.00 | 21,900.00 | 24,700.00 | 24,700.00 | 1,124,030 |
| 2026-04-24 | 20,900.00 | 21,400.00 | 20,700.00 | 21,100.00 | 21,100.00 | 222,017 |
| 2026-04-23 | 21,350.00 | 21,350.00 | 20,050.00 | 20,750.00 | 20,750.00 | 214,690 |
| 2026-04-22 | 20,400.00 | 21,350.00 | 19,990.00 | 21,100.00 | 21,100.00 | 235,640 |
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.