C&G Hi Tech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 12,890.00 | 13,110.00 | 12,570.00 | 12,760.00 | 12,165.18 | 23,016 |
| 2024-10-28 | 12,580.00 | 12,720.00 | 12,510.00 | 12,690.00 | 12,098.45 | 5,761 |
| 2024-10-25 | 12,990.00 | 12,990.00 | 12,220.00 | 12,640.00 | 12,050.78 | 20,658 |
| 2024-10-24 | 12,970.00 | 13,030.00 | 12,670.00 | 12,920.00 | 12,317.72 | 14,500 |
| 2024-10-23 | 12,930.00 | 13,070.00 | 12,780.00 | 12,940.00 | 12,336.79 | 10,915 |
| 2024-10-22 | 13,460.00 | 13,460.00 | 12,840.00 | 13,050.00 | 12,441.66 | 14,773 |
| 2024-10-21 | 13,050.00 | 13,470.00 | 12,890.00 | 13,470.00 | 12,842.08 | 20,458 |
| 2024-10-18 | 13,050.00 | 13,090.00 | 12,810.00 | 13,050.00 | 12,441.66 | 13,486 |
| 2024-10-17 | 13,040.00 | 13,150.00 | 12,970.00 | 13,060.00 | 12,451.20 | 6,200 |
| 2024-10-16 | 13,270.00 | 13,300.00 | 13,010.00 | 13,040.00 | 12,432.13 | 18,796 |
| 2024-10-15 | 13,860.00 | 13,900.00 | 13,340.00 | 13,450.00 | 12,823.02 | 24,056 |
| 2024-10-14 | 13,440.00 | 14,080.00 | 13,350.00 | 13,800.00 | 13,156.70 | 52,020 |
| 2024-10-11 | 13,540.00 | 13,550.00 | 13,330.00 | 13,470.00 | 12,842.08 | 10,498 |
| 2024-10-10 | 13,550.00 | 13,690.00 | 13,210.00 | 13,440.00 | 12,813.48 | 11,033 |
| 2024-10-08 | 13,680.00 | 13,680.00 | 13,260.00 | 13,450.00 | 12,823.02 | 8,584 |
| 2024-10-07 | 13,740.00 | 13,770.00 | 13,260.00 | 13,380.00 | 12,756.28 | 7,920 |
| 2024-10-04 | 13,470.00 | 13,800.00 | 13,070.00 | 13,370.00 | 12,746.75 | 10,633 |
| 2024-10-02 | 13,420.00 | 13,430.00 | 12,820.00 | 13,240.00 | 12,622.81 | 18,872 |
| 2024-09-30 | 13,950.00 | 13,950.00 | 13,310.00 | 13,430.00 | 12,803.95 | 13,105 |
| 2024-09-27 | 13,680.00 | 14,020.00 | 13,530.00 | 13,790.00 | 13,147.17 | 22,774 |
| 2024-09-26 | 13,200.00 | 13,680.00 | 13,200.00 | 13,680.00 | 13,042.30 | 40,461 |
| 2024-09-25 | 13,100.00 | 13,400.00 | 13,100.00 | 13,170.00 | 12,556.07 | 20,706 |
| 2024-09-24 | 13,090.00 | 13,160.00 | 12,960.00 | 13,090.00 | 12,479.80 | 6,941 |
| 2024-09-23 | 13,090.00 | 13,260.00 | 12,910.00 | 13,090.00 | 12,479.80 | 13,497 |
| 2024-09-20 | 12,890.00 | 13,290.00 | 12,890.00 | 13,090.00 | 12,479.80 | 16,141 |
| 2024-09-19 | 13,110.00 | 13,120.00 | 12,700.00 | 12,890.00 | 12,289.12 | 16,054 |
| 2024-09-13 | 13,440.00 | 13,440.00 | 12,800.00 | 13,100.00 | 12,489.33 | 17,479 |
| 2024-09-12 | 13,510.00 | 13,540.00 | 13,140.00 | 13,260.00 | 12,641.87 | 29,976 |
| 2024-09-11 | 12,640.00 | 13,480.00 | 12,640.00 | 13,280.00 | 12,660.94 | 37,496 |
| 2024-09-10 | 13,020.00 | 13,120.00 | 12,720.00 | 12,790.00 | 12,193.78 | 22,553 |
| 2024-09-09 | 12,520.00 | 13,150.00 | 12,520.00 | 13,150.00 | 12,537.00 | 17,669 |
| 2024-09-06 | 13,160.00 | 13,490.00 | 12,220.00 | 12,820.00 | 12,222.39 | 44,092 |
| 2024-09-05 | 13,710.00 | 13,820.00 | 13,130.00 | 13,300.00 | 12,680.01 | 37,753 |
| 2024-09-04 | 13,600.00 | 13,850.00 | 13,530.00 | 13,670.00 | 13,032.76 | 43,811 |
| 2024-09-03 | 14,350.00 | 14,350.00 | 14,080.00 | 14,080.00 | 13,423.65 | 16,785 |
| 2024-09-02 | 14,580.00 | 14,580.00 | 14,030.00 | 14,350.00 | 13,681.06 | 24,832 |
| 2024-08-30 | 14,310.00 | 14,440.00 | 14,110.00 | 14,400.00 | 13,728.73 | 30,467 |
| 2024-08-29 | 13,830.00 | 14,480.00 | 13,820.00 | 14,310.00 | 13,642.93 | 55,674 |
| 2024-08-28 | 14,280.00 | 14,690.00 | 14,050.00 | 14,350.00 | 13,681.06 | 68,466 |
| 2024-08-27 | 14,000.00 | 14,730.00 | 13,840.00 | 14,350.00 | 13,681.06 | 158,648 |
| 2024-08-26 | 15,560.00 | 17,260.00 | 13,950.00 | 13,980.00 | 13,328.31 | 1,022,967 |
| 2024-08-23 | 14,140.00 | 15,270.00 | 14,140.00 | 15,170.00 | 14,462.84 | 181,498 |
| 2024-08-22 | 14,360.00 | 14,540.00 | 14,140.00 | 14,500.00 | 13,824.07 | 66,031 |
| 2024-08-21 | 13,960.00 | 14,500.00 | 13,940.00 | 14,320.00 | 13,652.46 | 102,606 |
| 2024-08-20 | 13,930.00 | 14,240.00 | 13,930.00 | 14,020.00 | 13,366.45 | 35,845 |
| 2024-08-19 | 14,000.00 | 14,240.00 | 13,670.00 | 13,930.00 | 13,280.64 | 58,136 |
| 2024-08-16 | 13,700.00 | 13,950.00 | 13,260.00 | 13,950.00 | 13,299.71 | 61,534 |
| 2024-08-14 | 13,040.00 | 13,670.00 | 13,030.00 | 13,530.00 | 12,899.29 | 95,441 |
| 2024-08-13 | 12,810.00 | 12,810.00 | 12,360.00 | 12,800.00 | 12,203.32 | 21,751 |
| 2024-08-12 | 12,600.00 | 12,820.00 | 12,360.00 | 12,790.00 | 12,193.78 | 25,040 |
| 2024-08-09 | 12,380.00 | 13,450.00 | 12,380.00 | 12,610.00 | 12,022.17 | 124,109 |
| 2024-08-08 | 12,250.00 | 12,530.00 | 12,140.00 | 12,380.00 | 11,802.90 | 14,273 |
| 2024-08-07 | 11,950.00 | 12,300.00 | 11,860.00 | 12,250.00 | 11,678.96 | 10,203 |
| 2024-08-06 | 11,340.00 | 12,150.00 | 11,340.00 | 11,950.00 | 11,392.94 | 34,191 |
| 2024-08-05 | 12,510.00 | 13,000.00 | 11,100.00 | 11,500.00 | 10,963.92 | 84,345 |
| 2024-08-02 | 12,940.00 | 13,260.00 | 12,940.00 | 13,130.00 | 12,517.93 | 25,412 |
| 2024-08-01 | 13,350.00 | 13,610.00 | 13,300.00 | 13,430.00 | 12,803.95 | 44,382 |
| 2024-07-31 | 12,960.00 | 13,480.00 | 12,650.00 | 13,480.00 | 12,851.62 | 37,155 |
| 2024-07-30 | 12,600.00 | 12,960.00 | 12,560.00 | 12,960.00 | 12,355.86 | 12,688 |
| 2024-07-29 | 12,480.00 | 12,920.00 | 12,480.00 | 12,780.00 | 12,184.25 | 16,677 |
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.