C&G Hi Tech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 15,900.00 | 16,280.00 | 15,610.00 | 16,060.00 | 15,627.01 | 130,482 |
| 2026-01-20 | 16,940.00 | 16,970.00 | 15,840.00 | 16,200.00 | 15,763.24 | 159,768 |
| 2026-01-19 | 16,030.00 | 17,030.00 | 16,020.00 | 16,830.00 | 16,376.25 | 231,945 |
| 2026-01-16 | 16,180.00 | 16,420.00 | 15,680.00 | 15,960.00 | 15,529.71 | 152,485 |
| 2026-01-15 | 15,890.00 | 15,910.00 | 15,530.00 | 15,820.00 | 15,393.48 | 114,818 |
| 2026-01-14 | 16,800.00 | 16,800.00 | 15,940.00 | 16,030.00 | 15,597.82 | 141,332 |
| 2026-01-13 | 16,600.00 | 16,760.00 | 16,180.00 | 16,660.00 | 16,210.83 | 129,864 |
| 2026-01-12 | 16,820.00 | 17,180.00 | 16,430.00 | 16,610.00 | 16,162.18 | 139,096 |
| 2026-01-09 | 17,030.00 | 17,490.00 | 16,390.00 | 16,710.00 | 16,259.49 | 137,408 |
| 2026-01-08 | 17,110.00 | 17,960.00 | 16,860.00 | 17,030.00 | 16,570.86 | 169,808 |
| 2026-01-07 | 17,860.00 | 17,860.00 | 16,700.00 | 17,110.00 | 16,648.70 | 214,347 |
| 2026-01-06 | 17,820.00 | 17,830.00 | 17,110.00 | 17,440.00 | 16,969.80 | 172,886 |
| 2026-01-05 | 17,340.00 | 18,900.00 | 17,340.00 | 17,820.00 | 17,339.56 | 637,192 |
| 2026-01-02 | 15,910.00 | 17,150.00 | 15,800.00 | 17,090.00 | 16,629.24 | 238,875 |
| 2025-12-30 | 16,540.00 | 16,640.00 | 15,810.00 | 15,900.00 | 15,471.32 | 144,991 |
| 2025-12-29 | 17,180.00 | 17,180.00 | 16,060.00 | 16,540.00 | 16,094.07 | 276,112 |
| 2025-12-26 | 15,600.00 | 17,150.00 | 15,600.00 | 16,940.00 | 16,483.28 | 626,515 |
| 2025-12-24 | 15,620.00 | 15,650.00 | 15,350.00 | 15,370.00 | 14,955.61 | 56,966 |
| 2025-12-23 | 15,920.00 | 16,040.00 | 15,510.00 | 15,580.00 | 15,159.95 | 55,891 |
| 2025-12-22 | 15,390.00 | 15,960.00 | 15,390.00 | 15,890.00 | 15,461.59 | 96,062 |
| 2025-12-19 | 15,250.00 | 15,430.00 | 14,960.00 | 15,180.00 | 14,770.74 | 49,259 |
| 2025-12-18 | 14,780.00 | 15,270.00 | 14,710.00 | 15,180.00 | 14,770.74 | 54,398 |
| 2025-12-17 | 15,000.00 | 15,250.00 | 14,860.00 | 15,050.00 | 14,644.24 | 47,062 |
| 2025-12-16 | 15,550.00 | 15,550.00 | 14,870.00 | 14,900.00 | 14,498.28 | 89,693 |
| 2025-12-15 | 15,130.00 | 15,780.00 | 14,890.00 | 15,560.00 | 15,140.49 | 87,492 |
| 2025-12-12 | 15,620.00 | 15,620.00 | 15,230.00 | 15,420.00 | 15,004.26 | 84,684 |
| 2025-12-11 | 15,810.00 | 16,140.00 | 15,610.00 | 15,620.00 | 15,198.87 | 131,097 |
| 2025-12-10 | 15,510.00 | 15,880.00 | 15,470.00 | 15,560.00 | 15,140.49 | 106,378 |
| 2025-12-09 | 15,560.00 | 16,010.00 | 15,360.00 | 15,470.00 | 15,052.92 | 98,464 |
| 2025-12-08 | 15,700.00 | 15,700.00 | 15,290.00 | 15,430.00 | 15,014.00 | 56,483 |
| 2025-12-05 | 15,550.00 | 15,640.00 | 15,210.00 | 15,570.00 | 15,150.22 | 79,063 |
| 2025-12-04 | 16,350.00 | 16,450.00 | 15,490.00 | 15,610.00 | 15,189.14 | 214,940 |
| 2025-12-03 | 15,880.00 | 16,810.00 | 15,790.00 | 16,690.00 | 16,240.02 | 339,360 |
| 2025-12-02 | 15,660.00 | 15,990.00 | 15,430.00 | 15,690.00 | 15,266.99 | 126,467 |
| 2025-12-01 | 15,180.00 | 15,700.00 | 14,920.00 | 15,570.00 | 15,150.22 | 164,612 |
| 2025-11-28 | 14,660.00 | 14,920.00 | 14,420.00 | 14,850.00 | 14,449.63 | 57,754 |
| 2025-11-27 | 14,400.00 | 15,260.00 | 14,220.00 | 14,510.00 | 14,118.80 | 120,257 |
| 2025-11-26 | 14,240.00 | 14,300.00 | 13,950.00 | 14,260.00 | 13,875.54 | 75,140 |
| 2025-11-25 | 14,400.00 | 14,970.00 | 14,070.00 | 14,190.00 | 13,807.43 | 70,587 |
| 2025-11-24 | 14,360.00 | 14,400.00 | 14,040.00 | 14,170.00 | 13,787.97 | 75,062 |
| 2025-11-21 | 14,200.00 | 14,670.00 | 14,180.00 | 14,250.00 | 13,865.81 | 117,450 |
| 2025-11-20 | 14,830.00 | 15,750.00 | 14,650.00 | 15,030.00 | 14,624.78 | 125,764 |
| 2025-11-19 | 14,700.00 | 15,000.00 | 14,270.00 | 14,490.00 | 14,099.34 | 93,364 |
| 2025-11-18 | 14,860.00 | 15,140.00 | 14,720.00 | 14,800.00 | 14,400.98 | 96,548 |
| 2025-11-17 | 15,090.00 | 15,390.00 | 14,810.00 | 15,210.00 | 14,799.93 | 98,325 |
| 2025-11-14 | 15,150.00 | 15,290.00 | 14,910.00 | 14,910.00 | 14,508.01 | 194,469 |
| 2025-11-13 | 16,000.00 | 16,000.00 | 15,310.00 | 15,520.00 | 15,101.57 | 183,091 |
| 2025-11-12 | 16,190.00 | 16,190.00 | 15,310.00 | 16,000.00 | 15,568.63 | 243,273 |
| 2025-11-11 | 16,500.00 | 17,300.00 | 16,040.00 | 16,200.00 | 15,763.24 | 488,928 |
| 2025-11-10 | 17,370.00 | 17,380.00 | 16,300.00 | 16,300.00 | 15,860.54 | 381,406 |
| 2025-11-07 | 16,350.00 | 17,300.00 | 16,230.00 | 16,870.00 | 16,415.17 | 688,748 |
| 2025-11-06 | 16,020.00 | 16,920.00 | 15,630.00 | 16,040.00 | 15,607.55 | 365,634 |
| 2025-11-05 | 16,290.00 | 16,290.00 | 14,900.00 | 15,450.00 | 15,033.46 | 337,768 |
| 2025-11-04 | 17,350.00 | 17,350.00 | 16,270.00 | 16,660.00 | 16,210.83 | 394,321 |
| 2025-11-03 | 16,300.00 | 17,450.00 | 16,010.00 | 17,140.00 | 16,677.89 | 917,439 |
| 2025-10-31 | 15,360.00 | 15,930.00 | 15,090.00 | 15,920.00 | 15,490.78 | 197,867 |
| 2025-10-30 | 15,510.00 | 15,540.00 | 15,020.00 | 15,070.00 | 14,663.70 | 154,327 |
| 2025-10-29 | 15,610.00 | 16,320.00 | 15,410.00 | 15,600.00 | 15,179.41 | 442,552 |
| 2025-10-28 | 15,400.00 | 16,490.00 | 15,000.00 | 15,120.00 | 14,712.35 | 676,447 |
| 2025-10-27 | 15,260.00 | 15,450.00 | 14,830.00 | 15,000.00 | 14,595.59 | 167,512 |
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.