C&G Hi Tech Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	20,550.00	21,000.00	19,970.00	20,300.00	20,300.00	148,377
2026-04-20	20,500.00	21,050.00	20,100.00	20,300.00	20,300.00	134,846
2026-04-17	20,300.00	20,750.00	19,810.00	20,550.00	20,550.00	159,495
2026-04-16	19,660.00	20,650.00	19,020.00	20,250.00	20,250.00	312,236
2026-04-15	19,150.00	19,950.00	18,840.00	19,470.00	19,470.00	243,084
2026-04-14	18,600.00	19,030.00	18,310.00	18,740.00	18,740.00	163,267
2026-04-13	17,610.00	19,350.00	17,330.00	18,110.00	18,110.00	550,490
2026-04-10	16,890.00	17,940.00	16,890.00	17,780.00	17,780.00	139,149
2026-04-09	16,990.00	17,110.00	16,650.00	16,720.00	16,720.00	49,852
2026-04-08	16,670.00	17,190.00	16,500.00	17,140.00	17,140.00	92,130
2026-04-07	16,290.00	16,400.00	15,900.00	16,000.00	16,000.00	68,986
2026-04-06	16,040.00	16,330.00	15,920.00	16,050.00	16,050.00	74,550
2026-04-03	16,600.00	16,790.00	15,800.00	16,010.00	16,010.00	93,418
2026-04-02	17,420.00	17,450.00	16,000.00	16,170.00	16,170.00	104,179
2026-04-01	16,690.00	17,390.00	16,510.00	17,250.00	17,250.00	86,133
2026-03-31	16,240.00	16,670.00	15,900.00	15,990.00	15,990.00	80,817
2026-03-30	16,600.00	16,680.00	16,080.00	16,530.00	16,530.00	57,574
2026-03-27	16,920.00	17,380.00	16,750.00	17,150.00	17,150.00	111,620
2026-03-26	18,670.00	19,000.00	17,510.00	17,650.00	17,650.00	119,434
2026-03-25	18,020.00	19,080.00	18,000.00	18,720.00	18,720.00	151,327
2026-03-24	18,240.00	18,660.00	17,440.00	17,770.00	17,770.00	103,485
2026-03-23	18,200.00	18,330.00	17,550.00	17,820.00	17,820.00	114,031
2026-03-20	18,800.00	19,200.00	18,410.00	18,670.00	18,670.00	161,116
2026-03-19	17,770.00	18,500.00	17,680.00	18,400.00	18,400.00	127,624
2026-03-18	17,990.00	18,300.00	17,880.00	18,170.00	18,170.00	99,964
2026-03-17	18,210.00	18,360.00	17,670.00	17,710.00	17,710.00	82,720
2026-03-16	17,880.00	18,240.00	17,210.00	17,700.00	17,700.00	57,646
2026-03-13	17,400.00	18,040.00	17,220.00	17,880.00	17,880.00	58,352
2026-03-12	17,850.00	17,960.00	17,410.00	17,960.00	17,960.00	69,652
2026-03-11	18,150.00	18,450.00	17,410.00	17,900.00	17,900.00	88,427
2026-03-10	17,600.00	18,100.00	17,020.00	17,990.00	17,990.00	112,027
2026-03-09	17,550.00	17,600.00	16,280.00	16,790.00	16,790.00	123,101
2026-03-06	17,620.00	18,370.00	17,130.00	18,370.00	18,370.00	96,017
2026-03-05	16,700.00	17,980.00	16,690.00	17,640.00	17,640.00	184,041
2026-03-04	17,540.00	17,840.00	15,600.00	15,650.00	15,650.00	334,538
2026-03-03	19,030.00	19,690.00	18,010.00	18,010.00	18,010.00	226,463
2026-02-27	19,950.00	19,970.00	19,370.00	19,380.00	19,380.00	204,287
2026-02-26	20,450.00	20,800.00	19,890.00	20,400.00	19,850.00	257,207
2026-02-25	21,100.00	21,150.00	20,050.00	20,050.00	19,509.44	211,209
2026-02-24	20,000.00	21,500.00	19,650.00	21,150.00	20,579.78	305,093
2026-02-23	19,940.00	20,450.00	19,700.00	20,050.00	19,509.44	197,235
2026-02-20	19,800.00	20,550.00	19,480.00	19,620.00	19,091.03	216,723
2026-02-19	19,640.00	20,200.00	19,370.00	19,820.00	19,285.64	294,455
2026-02-13	18,330.00	20,150.00	18,200.00	19,210.00	18,692.08	512,780
2026-02-12	18,400.00	18,730.00	18,050.00	18,440.00	17,942.84	125,001
2026-02-11	18,940.00	19,000.00	18,000.00	18,260.00	17,767.70	199,269
2026-02-10	20,250.00	20,300.00	18,840.00	18,900.00	18,390.44	340,489
2026-02-09	19,460.00	21,000.00	19,230.00	20,300.00	19,752.70	804,685
2026-02-06	16,830.00	19,200.00	16,200.00	18,870.00	18,361.25	476,005
2026-02-05	17,770.00	17,850.00	17,230.00	17,340.00	16,872.50	121,958
2026-02-04	18,150.00	18,420.00	17,750.00	18,130.00	17,641.20	131,352
2026-02-03	17,570.00	18,320.00	17,570.00	18,250.00	17,757.97	163,120
2026-02-02	18,100.00	18,600.00	17,110.00	17,260.00	16,794.66	265,619
2026-01-30	18,040.00	18,740.00	17,690.00	18,000.00	17,514.71	239,849
2026-01-29	19,000.00	19,200.00	17,410.00	18,200.00	17,709.31	289,487
2026-01-28	18,120.00	18,890.00	17,960.00	18,600.00	18,098.53	425,584
2026-01-27	18,150.00	18,180.00	17,490.00	17,730.00	17,251.99	191,299
2026-01-26	17,880.00	18,470.00	17,220.00	18,150.00	17,660.66	417,522
2026-01-23	16,470.00	17,980.00	16,220.00	17,800.00	17,320.10	475,216
2026-01-22	16,380.00	16,730.00	15,900.00	16,350.00	15,909.19	176,229

← NewerPage 3 of 5 · 245 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.