C&G Hi Tech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 12,500.00 | 12,500.00 | 12,290.00 | 12,290.00 | 11,958.65 | 15,773 |
| 2025-07-24 | 12,600.00 | 12,630.00 | 12,310.00 | 12,430.00 | 12,094.88 | 32,898 |
| 2025-07-23 | 12,360.00 | 12,630.00 | 12,240.00 | 12,510.00 | 12,172.72 | 57,624 |
| 2025-07-22 | 12,380.00 | 12,560.00 | 12,360.00 | 12,360.00 | 12,026.76 | 34,747 |
| 2025-07-21 | 12,260.00 | 12,520.00 | 12,240.00 | 12,400.00 | 12,065.69 | 25,655 |
| 2025-07-18 | 12,550.00 | 12,550.00 | 12,340.00 | 12,380.00 | 12,046.23 | 14,237 |
| 2025-07-17 | 12,530.00 | 12,530.00 | 12,210.00 | 12,500.00 | 12,162.99 | 30,644 |
| 2025-07-16 | 12,510.00 | 12,550.00 | 12,310.00 | 12,350.00 | 12,017.03 | 24,861 |
| 2025-07-15 | 12,250.00 | 12,560.00 | 12,220.00 | 12,500.00 | 12,162.99 | 30,646 |
| 2025-07-14 | 12,250.00 | 12,740.00 | 12,200.00 | 12,250.00 | 11,919.73 | 43,242 |
| 2025-07-11 | 12,280.00 | 12,440.00 | 12,250.00 | 12,250.00 | 11,919.73 | 23,703 |
| 2025-07-10 | 12,500.00 | 12,550.00 | 12,280.00 | 12,280.00 | 11,948.92 | 37,162 |
| 2025-07-09 | 12,530.00 | 12,530.00 | 12,310.00 | 12,420.00 | 12,085.15 | 16,923 |
| 2025-07-08 | 12,350.00 | 12,480.00 | 12,280.00 | 12,470.00 | 12,133.80 | 17,490 |
| 2025-07-07 | 12,730.00 | 12,750.00 | 12,350.00 | 12,350.00 | 12,017.03 | 36,810 |
| 2025-07-04 | 12,930.00 | 13,050.00 | 12,520.00 | 12,680.00 | 12,338.14 | 63,978 |
| 2025-07-03 | 12,430.00 | 12,790.00 | 12,400.00 | 12,790.00 | 12,445.17 | 35,828 |
| 2025-07-02 | 12,650.00 | 12,650.00 | 12,230.00 | 12,400.00 | 12,065.69 | 56,299 |
| 2025-07-01 | 12,930.00 | 13,080.00 | 12,530.00 | 12,550.00 | 12,211.64 | 120,924 |
| 2025-06-30 | 13,050.00 | 13,120.00 | 12,810.00 | 12,930.00 | 12,581.40 | 36,286 |
| 2025-06-27 | 13,590.00 | 13,600.00 | 12,920.00 | 13,020.00 | 12,668.97 | 61,354 |
| 2025-06-26 | 13,520.00 | 13,670.00 | 13,230.00 | 13,420.00 | 13,058.19 | 67,310 |
| 2025-06-25 | 13,460.00 | 13,680.00 | 13,290.00 | 13,380.00 | 13,019.26 | 67,065 |
| 2025-06-24 | 13,060.00 | 13,380.00 | 13,060.00 | 13,320.00 | 12,960.88 | 58,701 |
| 2025-06-23 | 13,030.00 | 13,280.00 | 12,800.00 | 12,920.00 | 12,571.67 | 57,260 |
| 2025-06-20 | 13,330.00 | 13,540.00 | 13,220.00 | 13,320.00 | 12,960.88 | 31,363 |
| 2025-06-19 | 13,710.00 | 13,710.00 | 13,310.00 | 13,330.00 | 12,970.61 | 46,213 |
| 2025-06-18 | 13,480.00 | 13,560.00 | 13,190.00 | 13,500.00 | 13,136.03 | 46,052 |
| 2025-06-17 | 13,100.00 | 13,770.00 | 12,870.00 | 13,480.00 | 13,116.57 | 203,333 |
| 2025-06-16 | 13,010.00 | 13,070.00 | 12,750.00 | 13,000.00 | 12,649.51 | 77,498 |
| 2025-06-13 | 13,450.00 | 13,450.00 | 12,950.00 | 13,100.00 | 12,746.81 | 83,718 |
| 2025-06-12 | 13,530.00 | 13,530.00 | 13,290.00 | 13,370.00 | 13,009.53 | 30,206 |
| 2025-06-11 | 13,350.00 | 13,640.00 | 13,250.00 | 13,540.00 | 13,174.95 | 68,095 |
| 2025-06-10 | 13,470.00 | 13,590.00 | 13,180.00 | 13,220.00 | 12,863.58 | 54,262 |
| 2025-06-09 | 13,590.00 | 13,630.00 | 13,360.00 | 13,410.00 | 13,048.46 | 58,620 |
| 2025-06-05 | 13,280.00 | 13,670.00 | 13,150.00 | 13,530.00 | 13,165.22 | 176,913 |
| 2025-06-04 | 12,960.00 | 13,200.00 | 12,960.00 | 13,020.00 | 12,668.97 | 63,235 |
| 2025-06-02 | 12,900.00 | 13,070.00 | 12,810.00 | 12,940.00 | 12,591.13 | 25,967 |
| 2025-05-30 | 13,300.00 | 13,300.00 | 12,890.00 | 12,900.00 | 12,552.21 | 45,906 |
| 2025-05-29 | 13,440.00 | 13,600.00 | 13,250.00 | 13,300.00 | 12,941.42 | 33,646 |
| 2025-05-28 | 13,880.00 | 13,890.00 | 13,300.00 | 13,350.00 | 12,990.07 | 50,772 |
| 2025-05-27 | 13,600.00 | 13,900.00 | 13,310.00 | 13,560.00 | 13,194.41 | 99,733 |
| 2025-05-26 | 12,860.00 | 13,900.00 | 12,860.00 | 13,410.00 | 13,048.46 | 172,573 |
| 2025-05-23 | 12,710.00 | 12,890.00 | 12,630.00 | 12,690.00 | 12,347.87 | 23,116 |
| 2025-05-22 | 12,730.00 | 12,930.00 | 12,630.00 | 12,700.00 | 12,357.60 | 32,115 |
| 2025-05-21 | 12,700.00 | 13,190.00 | 12,700.00 | 12,890.00 | 12,542.48 | 39,242 |
| 2025-05-20 | 12,750.00 | 13,080.00 | 12,650.00 | 12,840.00 | 12,493.82 | 52,916 |
| 2025-05-19 | 13,110.00 | 13,340.00 | 12,470.00 | 12,720.00 | 12,377.06 | 109,008 |
| 2025-05-16 | 13,680.00 | 13,860.00 | 13,310.00 | 13,400.00 | 13,038.73 | 86,188 |
| 2025-05-15 | 13,420.00 | 14,100.00 | 13,180.00 | 13,640.00 | 13,272.25 | 188,348 |
| 2025-05-14 | 13,260.00 | 13,480.00 | 13,160.00 | 13,410.00 | 13,048.46 | 38,254 |
| 2025-05-13 | 13,450.00 | 13,500.00 | 13,180.00 | 13,260.00 | 12,902.50 | 58,129 |
| 2025-05-12 | 13,200.00 | 13,420.00 | 13,180.00 | 13,350.00 | 12,990.07 | 68,114 |
| 2025-05-09 | 13,180.00 | 13,260.00 | 12,900.00 | 13,180.00 | 12,824.66 | 37,889 |
| 2025-05-08 | 13,160.00 | 13,450.00 | 13,070.00 | 13,180.00 | 12,824.66 | 46,754 |
| 2025-05-07 | 12,890.00 | 13,360.00 | 12,840.00 | 13,150.00 | 12,795.47 | 49,507 |
| 2025-05-02 | 12,970.00 | 13,100.00 | 12,800.00 | 12,840.00 | 12,493.82 | 19,914 |
| 2025-04-30 | 13,080.00 | 13,200.00 | 12,860.00 | 13,010.00 | 12,659.24 | 36,637 |
| 2025-04-29 | 13,080.00 | 13,330.00 | 13,070.00 | 13,200.00 | 12,844.12 | 28,787 |
| 2025-04-28 | 13,380.00 | 13,380.00 | 13,050.00 | 13,090.00 | 12,737.08 | 35,494 |
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.