C&G Hi Tech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 11,900.00 | 12,560.00 | 11,900.00 | 11,970.00 | 11,647.28 | 124,040 |
| 2025-01-23 | 11,630.00 | 12,580.00 | 11,300.00 | 11,900.00 | 11,579.17 | 434,031 |
| 2025-01-22 | 11,540.00 | 12,800.00 | 11,330.00 | 11,690.00 | 11,374.83 | 370,984 |
| 2025-01-21 | 11,570.00 | 11,780.00 | 11,400.00 | 11,640.00 | 11,326.18 | 83,745 |
| 2025-01-20 | 11,500.00 | 12,020.00 | 11,350.00 | 11,540.00 | 11,228.87 | 180,205 |
| 2025-01-17 | 10,170.00 | 12,810.00 | 9,920.00 | 11,770.00 | 11,452.67 | 893,076 |
| 2025-01-16 | 10,070.00 | 10,440.00 | 10,060.00 | 10,060.00 | 9,788.77 | 15,136 |
| 2025-01-15 | 10,200.00 | 10,300.00 | 9,900.00 | 10,050.00 | 9,779.04 | 15,386 |
| 2025-01-14 | 10,000.00 | 10,590.00 | 10,000.00 | 10,150.00 | 9,876.35 | 16,983 |
| 2025-01-13 | 10,480.00 | 10,480.00 | 9,810.00 | 9,880.00 | 9,613.63 | 17,370 |
| 2025-01-10 | 10,600.00 | 10,730.00 | 10,150.00 | 10,160.00 | 9,886.08 | 28,422 |
| 2025-01-09 | 10,120.00 | 11,090.00 | 10,090.00 | 10,630.00 | 10,343.41 | 101,134 |
| 2025-01-08 | 9,920.00 | 10,170.00 | 9,830.00 | 10,120.00 | 9,847.16 | 23,979 |
| 2025-01-07 | 10,100.00 | 10,320.00 | 9,600.00 | 9,920.00 | 9,652.55 | 27,231 |
| 2025-01-06 | 9,290.00 | 9,880.00 | 9,290.00 | 9,800.00 | 9,535.78 | 21,559 |
| 2025-01-03 | 9,450.00 | 9,610.00 | 9,250.00 | 9,250.00 | 9,000.61 | 11,897 |
| 2025-01-02 | 9,320.00 | 9,490.00 | 9,210.00 | 9,390.00 | 9,136.84 | 3,318 |
| 2024-12-30 | 9,590.00 | 9,680.00 | 9,210.00 | 9,310.00 | 9,059.00 | 6,262 |
| 2024-12-27 | 9,500.00 | 9,760.00 | 9,270.00 | 9,310.00 | 9,059.00 | 13,113 |
| 2024-12-26 | 9,840.00 | 9,950.00 | 9,690.00 | 9,710.00 | 9,257.36 | 8,200 |
| 2024-12-24 | 9,830.00 | 10,300.00 | 9,780.00 | 9,840.00 | 9,381.30 | 10,854 |
| 2024-12-23 | 9,640.00 | 9,910.00 | 9,600.00 | 9,840.00 | 9,381.30 | 7,802 |
| 2024-12-20 | 9,770.00 | 9,990.00 | 9,590.00 | 9,640.00 | 9,190.62 | 15,818 |
| 2024-12-19 | 9,790.00 | 10,230.00 | 9,750.00 | 9,840.00 | 9,381.30 | 18,354 |
| 2024-12-18 | 9,900.00 | 11,100.00 | 9,830.00 | 10,120.00 | 9,648.25 | 181,870 |
| 2024-12-17 | 10,100.00 | 10,100.00 | 9,550.00 | 9,900.00 | 9,438.50 | 16,943 |
| 2024-12-16 | 9,460.00 | 10,090.00 | 9,410.00 | 10,060.00 | 9,591.04 | 41,291 |
| 2024-12-13 | 9,150.00 | 9,320.00 | 9,030.00 | 9,320.00 | 8,885.54 | 8,109 |
| 2024-12-12 | 9,240.00 | 9,240.00 | 8,930.00 | 9,110.00 | 8,685.33 | 14,731 |
| 2024-12-11 | 8,900.00 | 9,070.00 | 8,880.00 | 9,010.00 | 8,589.99 | 12,675 |
| 2024-12-10 | 8,250.00 | 8,990.00 | 8,250.00 | 8,850.00 | 8,437.45 | 25,929 |
| 2024-12-09 | 9,040.00 | 9,040.00 | 8,250.00 | 8,320.00 | 7,932.16 | 52,898 |
| 2024-12-06 | 9,010.00 | 9,160.00 | 8,690.00 | 9,040.00 | 8,618.59 | 55,113 |
| 2024-12-05 | 9,590.00 | 9,590.00 | 9,100.00 | 9,240.00 | 8,809.27 | 9,019 |
| 2024-12-04 | 9,410.00 | 9,470.00 | 9,050.00 | 9,230.00 | 8,799.74 | 24,253 |
| 2024-12-03 | 9,400.00 | 9,730.00 | 9,330.00 | 9,440.00 | 8,999.95 | 11,430 |
| 2024-12-02 | 9,890.00 | 9,940.00 | 9,400.00 | 9,400.00 | 8,961.81 | 70,374 |
| 2024-11-29 | 10,150.00 | 10,150.00 | 9,870.00 | 9,880.00 | 9,419.44 | 33,852 |
| 2024-11-28 | 10,020.00 | 10,280.00 | 10,020.00 | 10,150.00 | 9,676.85 | 3,771 |
| 2024-11-27 | 10,200.00 | 10,450.00 | 10,000.00 | 10,110.00 | 9,638.71 | 14,263 |
| 2024-11-26 | 10,240.00 | 10,320.00 | 10,200.00 | 10,280.00 | 9,800.79 | 6,907 |
| 2024-11-25 | 10,440.00 | 10,440.00 | 10,050.00 | 10,240.00 | 9,762.65 | 24,123 |
| 2024-11-22 | 10,030.00 | 10,300.00 | 10,020.00 | 10,130.00 | 9,657.78 | 14,818 |
| 2024-11-21 | 10,220.00 | 10,220.00 | 9,990.00 | 10,080.00 | 9,610.11 | 13,974 |
| 2024-11-20 | 10,050.00 | 10,230.00 | 9,990.00 | 10,070.00 | 9,600.58 | 13,246 |
| 2024-11-19 | 10,240.00 | 10,380.00 | 9,970.00 | 10,050.00 | 9,581.51 | 21,491 |
| 2024-11-18 | 10,460.00 | 10,560.00 | 10,060.00 | 10,200.00 | 9,724.52 | 17,855 |
| 2024-11-15 | 9,930.00 | 10,350.00 | 9,900.00 | 10,140.00 | 9,667.32 | 31,574 |
| 2024-11-14 | 10,270.00 | 10,500.00 | 9,990.00 | 9,990.00 | 9,524.31 | 28,681 |
| 2024-11-13 | 10,330.00 | 10,620.00 | 10,160.00 | 10,370.00 | 9,886.59 | 19,284 |
| 2024-11-12 | 11,430.00 | 11,450.00 | 9,680.00 | 10,340.00 | 9,857.99 | 215,124 |
| 2024-11-11 | 12,020.00 | 12,180.00 | 11,460.00 | 11,550.00 | 11,011.59 | 33,639 |
| 2024-11-08 | 12,230.00 | 12,470.00 | 11,970.00 | 12,020.00 | 11,459.68 | 19,572 |
| 2024-11-07 | 12,300.00 | 12,570.00 | 12,060.00 | 12,230.00 | 11,659.89 | 18,859 |
| 2024-11-06 | 12,490.00 | 12,720.00 | 12,380.00 | 12,380.00 | 11,802.90 | 8,772 |
| 2024-11-05 | 12,440.00 | 12,660.00 | 12,440.00 | 12,600.00 | 12,012.64 | 4,723 |
| 2024-11-04 | 12,430.00 | 12,580.00 | 12,270.00 | 12,470.00 | 11,888.70 | 5,607 |
| 2024-11-01 | 12,410.00 | 12,610.00 | 12,250.00 | 12,430.00 | 11,850.57 | 12,553 |
| 2024-10-31 | 12,440.00 | 12,580.00 | 12,330.00 | 12,540.00 | 11,955.44 | 8,751 |
| 2024-10-30 | 12,700.00 | 12,950.00 | 12,430.00 | 12,530.00 | 11,945.90 | 14,224 |
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.