C&G Hi Tech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 13,250.00 | 13,430.00 | 13,210.00 | 13,370.00 | 13,009.53 | 37,983 |
| 2025-04-24 | 13,530.00 | 13,530.00 | 13,150.00 | 13,150.00 | 12,795.47 | 25,019 |
| 2025-04-23 | 13,210.00 | 13,570.00 | 13,160.00 | 13,390.00 | 13,029.00 | 52,941 |
| 2025-04-22 | 13,260.00 | 13,280.00 | 12,970.00 | 13,030.00 | 12,678.70 | 30,144 |
| 2025-04-21 | 13,120.00 | 13,370.00 | 12,950.00 | 13,280.00 | 12,921.96 | 32,675 |
| 2025-04-18 | 13,270.00 | 13,270.00 | 12,920.00 | 13,120.00 | 12,766.27 | 42,439 |
| 2025-04-17 | 13,060.00 | 13,400.00 | 13,010.00 | 13,300.00 | 12,941.42 | 34,222 |
| 2025-04-16 | 13,380.00 | 13,460.00 | 13,090.00 | 13,140.00 | 12,785.74 | 66,837 |
| 2025-04-15 | 13,050.00 | 13,600.00 | 13,020.00 | 13,520.00 | 13,155.49 | 66,601 |
| 2025-04-14 | 13,000.00 | 13,290.00 | 12,940.00 | 13,080.00 | 12,727.35 | 64,158 |
| 2025-04-11 | 12,210.00 | 12,850.00 | 12,160.00 | 12,750.00 | 12,406.25 | 48,853 |
| 2025-04-10 | 12,500.00 | 12,530.00 | 12,200.00 | 12,470.00 | 12,133.80 | 47,651 |
| 2025-04-09 | 11,810.00 | 12,080.00 | 11,530.00 | 11,710.00 | 11,394.29 | 45,039 |
| 2025-04-08 | 12,030.00 | 12,210.00 | 11,810.00 | 11,870.00 | 11,549.98 | 64,931 |
| 2025-04-07 | 12,270.00 | 12,370.00 | 11,810.00 | 11,810.00 | 11,491.59 | 130,056 |
| 2025-04-04 | 12,730.00 | 13,150.00 | 12,350.00 | 12,630.00 | 12,289.49 | 104,223 |
| 2025-04-03 | 12,650.00 | 13,090.00 | 12,490.00 | 12,920.00 | 12,571.67 | 43,946 |
| 2025-04-02 | 13,240.00 | 13,390.00 | 12,790.00 | 12,850.00 | 12,503.55 | 59,906 |
| 2025-04-01 | 12,720.00 | 13,270.00 | 12,700.00 | 13,220.00 | 12,863.58 | 75,713 |
| 2025-03-31 | 12,850.00 | 13,000.00 | 12,690.00 | 12,700.00 | 12,357.60 | 78,189 |
| 2025-03-28 | 13,370.00 | 13,570.00 | 13,060.00 | 13,150.00 | 12,795.47 | 83,894 |
| 2025-03-27 | 13,310.00 | 13,700.00 | 13,160.00 | 13,520.00 | 13,155.49 | 61,638 |
| 2025-03-26 | 13,300.00 | 13,610.00 | 13,210.00 | 13,540.00 | 13,174.95 | 57,248 |
| 2025-03-25 | 13,800.00 | 14,030.00 | 13,230.00 | 13,340.00 | 12,980.34 | 117,989 |
| 2025-03-24 | 13,910.00 | 14,080.00 | 13,560.00 | 13,760.00 | 13,389.02 | 60,604 |
| 2025-03-21 | 13,810.00 | 14,260.00 | 13,680.00 | 13,910.00 | 13,534.98 | 92,706 |
| 2025-03-20 | 14,060.00 | 14,340.00 | 13,880.00 | 13,910.00 | 13,534.98 | 99,226 |
| 2025-03-19 | 14,200.00 | 14,470.00 | 13,810.00 | 14,020.00 | 13,642.01 | 112,759 |
| 2025-03-18 | 14,700.00 | 14,770.00 | 14,230.00 | 14,330.00 | 13,943.65 | 112,692 |
| 2025-03-17 | 14,710.00 | 15,250.00 | 14,600.00 | 14,620.00 | 14,225.83 | 248,917 |
| 2025-03-14 | 14,420.00 | 14,680.00 | 14,360.00 | 14,510.00 | 14,118.80 | 91,605 |
| 2025-03-13 | 14,610.00 | 14,750.00 | 14,230.00 | 14,570.00 | 14,177.18 | 213,653 |
| 2025-03-12 | 14,200.00 | 14,580.00 | 13,980.00 | 14,530.00 | 14,138.26 | 195,490 |
| 2025-03-11 | 13,100.00 | 14,350.00 | 13,020.00 | 14,200.00 | 13,817.16 | 322,734 |
| 2025-03-10 | 13,640.00 | 14,060.00 | 13,510.00 | 13,550.00 | 13,184.68 | 116,467 |
| 2025-03-07 | 14,110.00 | 14,580.00 | 13,550.00 | 13,680.00 | 13,311.18 | 264,320 |
| 2025-03-06 | 14,840.00 | 14,920.00 | 13,890.00 | 14,110.00 | 13,729.58 | 322,831 |
| 2025-03-05 | 14,560.00 | 15,210.00 | 14,410.00 | 14,560.00 | 14,167.45 | 292,871 |
| 2025-03-04 | 13,950.00 | 14,950.00 | 13,680.00 | 14,620.00 | 14,225.83 | 272,015 |
| 2025-02-28 | 13,900.00 | 14,560.00 | 13,850.00 | 14,230.00 | 13,846.35 | 214,894 |
| 2025-02-27 | 15,410.00 | 15,470.00 | 14,300.00 | 14,320.00 | 13,933.92 | 374,846 |
| 2025-02-26 | 15,300.00 | 15,770.00 | 15,020.00 | 15,140.00 | 14,731.81 | 290,558 |
| 2025-02-25 | 17,500.00 | 18,390.00 | 15,300.00 | 15,350.00 | 14,936.15 | 1,390,604 |
| 2025-02-24 | 16,810.00 | 17,420.00 | 16,810.00 | 17,080.00 | 16,619.51 | 201,835 |
| 2025-02-21 | 16,680.00 | 17,690.00 | 16,670.00 | 17,110.00 | 16,648.70 | 289,216 |
| 2025-02-20 | 17,080.00 | 17,420.00 | 16,660.00 | 16,760.00 | 16,308.14 | 403,415 |
| 2025-02-19 | 16,480.00 | 20,450.00 | 15,800.00 | 17,750.00 | 17,271.45 | 6,832,251 |
| 2025-02-18 | 15,650.00 | 17,210.00 | 15,440.00 | 16,290.00 | 15,850.81 | 1,040,729 |
| 2025-02-17 | 15,620.00 | 16,410.00 | 15,500.00 | 15,820.00 | 15,393.48 | 636,944 |
| 2025-02-14 | 14,600.00 | 16,530.00 | 14,500.00 | 15,390.00 | 14,975.07 | 1,235,934 |
| 2025-02-13 | 15,710.00 | 15,990.00 | 14,170.00 | 14,920.00 | 14,517.75 | 412,049 |
| 2025-02-12 | 15,770.00 | 15,770.00 | 14,950.00 | 15,460.00 | 15,043.19 | 391,133 |
| 2025-02-11 | 16,100.00 | 16,970.00 | 15,770.00 | 15,830.00 | 15,403.21 | 1,353,145 |
| 2025-02-10 | 13,900.00 | 17,570.00 | 13,840.00 | 15,880.00 | 15,451.86 | 5,305,632 |
| 2025-02-07 | 15,350.00 | 15,870.00 | 13,890.00 | 14,130.00 | 13,749.04 | 1,689,313 |
| 2025-02-06 | 11,200.00 | 13,900.00 | 11,060.00 | 13,580.00 | 13,213.87 | 871,067 |
| 2025-02-05 | 10,860.00 | 11,240.00 | 10,860.00 | 11,160.00 | 10,859.12 | 21,734 |
| 2025-02-04 | 10,870.00 | 11,140.00 | 10,780.00 | 10,860.00 | 10,567.21 | 21,278 |
| 2025-02-03 | 11,190.00 | 11,300.00 | 10,640.00 | 10,720.00 | 10,430.98 | 58,382 |
| 2025-01-31 | 11,600.00 | 11,750.00 | 11,410.00 | 11,530.00 | 11,219.14 | 57,192 |
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.