C&G Hi Tech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 15,370.00 | 15,700.00 | 15,050.00 | 15,180.00 | 14,770.74 | 193,000 |
| 2025-10-23 | 14,960.00 | 16,370.00 | 14,420.00 | 15,170.00 | 14,761.00 | 458,225 |
| 2025-10-22 | 15,850.00 | 15,850.00 | 15,030.00 | 15,250.00 | 14,838.85 | 220,488 |
| 2025-10-21 | 16,680.00 | 16,700.00 | 15,850.00 | 15,890.00 | 15,461.59 | 341,434 |
| 2025-10-20 | 15,850.00 | 16,380.00 | 15,410.00 | 16,320.00 | 15,880.00 | 313,591 |
| 2025-10-17 | 16,320.00 | 16,320.00 | 15,300.00 | 15,730.00 | 15,305.91 | 427,000 |
| 2025-10-16 | 17,140.00 | 17,140.00 | 16,300.00 | 16,520.00 | 16,074.61 | 364,709 |
| 2025-10-15 | 16,560.00 | 18,000.00 | 16,160.00 | 17,380.00 | 16,911.42 | 567,009 |
| 2025-10-14 | 17,900.00 | 18,300.00 | 16,130.00 | 16,500.00 | 16,055.15 | 605,623 |
| 2025-10-13 | 16,810.00 | 18,070.00 | 16,730.00 | 17,800.00 | 17,320.10 | 419,945 |
| 2025-10-10 | 17,650.00 | 17,740.00 | 16,930.00 | 17,390.00 | 16,921.15 | 522,553 |
| 2025-10-02 | 16,580.00 | 17,300.00 | 16,100.00 | 16,980.00 | 16,522.21 | 905,893 |
| 2025-10-01 | 16,200.00 | 16,530.00 | 15,850.00 | 16,320.00 | 15,880.00 | 583,567 |
| 2025-09-30 | 15,840.00 | 16,190.00 | 15,310.00 | 15,900.00 | 15,471.32 | 434,225 |
| 2025-09-29 | 15,650.00 | 16,200.00 | 15,270.00 | 16,000.00 | 15,568.63 | 966,459 |
| 2025-09-26 | 15,300.00 | 15,500.00 | 14,830.00 | 15,220.00 | 14,809.66 | 1,073,377 |
| 2025-09-25 | 13,130.00 | 14,960.00 | 13,050.00 | 14,920.00 | 14,517.75 | 1,042,263 |
| 2025-09-24 | 13,140.00 | 13,390.00 | 13,000.00 | 13,300.00 | 12,941.42 | 40,204 |
| 2025-09-23 | 13,460.00 | 13,500.00 | 13,170.00 | 13,310.00 | 12,951.15 | 48,649 |
| 2025-09-22 | 13,500.00 | 13,700.00 | 13,430.00 | 13,500.00 | 13,136.03 | 87,300 |
| 2025-09-19 | 13,860.00 | 13,860.00 | 13,360.00 | 13,500.00 | 13,136.03 | 69,635 |
| 2025-09-18 | 13,260.00 | 13,770.00 | 13,120.00 | 13,600.00 | 13,233.33 | 156,879 |
| 2025-09-17 | 13,370.00 | 13,380.00 | 13,060.00 | 13,250.00 | 12,892.77 | 62,083 |
| 2025-09-16 | 13,110.00 | 13,400.00 | 13,020.00 | 13,370.00 | 13,009.53 | 169,953 |
| 2025-09-15 | 13,100.00 | 13,100.00 | 12,830.00 | 13,080.00 | 12,727.35 | 85,965 |
| 2025-09-12 | 12,430.00 | 12,810.00 | 12,400.00 | 12,810.00 | 12,464.63 | 79,369 |
| 2025-09-11 | 12,530.00 | 12,530.00 | 12,250.00 | 12,430.00 | 12,094.88 | 20,642 |
| 2025-09-10 | 12,500.00 | 12,600.00 | 12,360.00 | 12,430.00 | 12,094.88 | 40,755 |
| 2025-09-09 | 12,320.00 | 12,520.00 | 12,240.00 | 12,500.00 | 12,162.99 | 20,445 |
| 2025-09-08 | 12,250.00 | 12,350.00 | 12,180.00 | 12,320.00 | 11,987.84 | 10,705 |
| 2025-09-05 | 12,490.00 | 12,490.00 | 12,270.00 | 12,350.00 | 12,017.03 | 16,066 |
| 2025-09-04 | 12,270.00 | 12,660.00 | 12,270.00 | 12,380.00 | 12,046.23 | 18,583 |
| 2025-09-03 | 12,410.00 | 12,500.00 | 12,280.00 | 12,350.00 | 12,017.03 | 11,132 |
| 2025-09-02 | 12,320.00 | 12,500.00 | 12,320.00 | 12,430.00 | 12,094.88 | 30,688 |
| 2025-09-01 | 12,210.00 | 12,530.00 | 12,100.00 | 12,440.00 | 12,104.61 | 45,761 |
| 2025-08-29 | 12,280.00 | 12,460.00 | 12,230.00 | 12,350.00 | 12,017.03 | 17,555 |
| 2025-08-28 | 12,260.00 | 12,320.00 | 12,150.00 | 12,270.00 | 11,939.19 | 7,503 |
| 2025-08-27 | 12,360.00 | 12,360.00 | 12,060.00 | 12,260.00 | 11,929.46 | 13,151 |
| 2025-08-26 | 12,150.00 | 12,440.00 | 12,130.00 | 12,210.00 | 11,880.81 | 18,608 |
| 2025-08-25 | 12,060.00 | 12,340.00 | 12,060.00 | 12,180.00 | 11,851.62 | 10,073 |
| 2025-08-22 | 12,210.00 | 12,370.00 | 11,960.00 | 12,020.00 | 11,695.93 | 28,871 |
| 2025-08-21 | 12,360.00 | 12,910.00 | 12,210.00 | 12,210.00 | 11,880.81 | 105,508 |
| 2025-08-20 | 12,410.00 | 12,590.00 | 12,170.00 | 12,440.00 | 12,104.61 | 43,548 |
| 2025-08-19 | 12,430.00 | 12,670.00 | 12,410.00 | 12,550.00 | 12,211.64 | 30,560 |
| 2025-08-18 | 12,530.00 | 12,530.00 | 12,170.00 | 12,430.00 | 12,094.88 | 45,572 |
| 2025-08-14 | 12,690.00 | 12,690.00 | 12,500.00 | 12,530.00 | 12,192.18 | 27,233 |
| 2025-08-13 | 12,520.00 | 12,820.00 | 12,450.00 | 12,780.00 | 12,435.44 | 41,363 |
| 2025-08-12 | 12,430.00 | 12,670.00 | 12,430.00 | 12,470.00 | 12,133.80 | 49,676 |
| 2025-08-11 | 12,470.00 | 12,630.00 | 12,430.00 | 12,540.00 | 12,201.91 | 31,452 |
| 2025-08-08 | 12,500.00 | 12,620.00 | 12,400.00 | 12,470.00 | 12,133.80 | 31,316 |
| 2025-08-07 | 12,530.00 | 12,590.00 | 12,400.00 | 12,500.00 | 12,162.99 | 39,961 |
| 2025-08-06 | 12,330.00 | 12,550.00 | 12,300.00 | 12,530.00 | 12,192.18 | 12,693 |
| 2025-08-05 | 12,120.00 | 12,530.00 | 12,120.00 | 12,450.00 | 12,114.34 | 45,097 |
| 2025-08-04 | 11,800.00 | 12,150.00 | 11,750.00 | 12,100.00 | 11,773.77 | 26,660 |
| 2025-08-01 | 12,460.00 | 12,460.00 | 11,850.00 | 11,860.00 | 11,540.25 | 103,075 |
| 2025-07-31 | 12,480.00 | 12,590.00 | 12,310.00 | 12,460.00 | 12,124.07 | 40,841 |
| 2025-07-30 | 12,360.00 | 12,550.00 | 12,360.00 | 12,480.00 | 12,143.53 | 14,234 |
| 2025-07-29 | 12,400.00 | 12,690.00 | 12,370.00 | 12,440.00 | 12,104.61 | 33,746 |
| 2025-07-28 | 12,310.00 | 12,550.00 | 12,270.00 | 12,460.00 | 12,124.07 | 21,495 |
| 2025-07-25 | 12,500.00 | 12,500.00 | 12,290.00 | 12,290.00 | 11,958.65 | 15,773 |
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.