C&G Hi Tech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 13,150.00 | 13,150.00 | 12,630.00 | 12,640.00 | 12,640.00 | 12,784 |
| 2026-10-19 | 12,950.00 | 13,210.00 | 12,720.00 | 13,150.00 | 13,150.00 | 14,777 |
| 2026-10-16 | 12,710.00 | 13,260.00 | 12,570.00 | 13,060.00 | 13,060.00 | 19,814 |
| 2026-10-15 | 13,310.00 | 13,560.00 | 12,330.00 | 12,480.00 | 12,480.00 | 51,844 |
| 2026-10-14 | 13,990.00 | 14,710.00 | 13,610.00 | 13,860.00 | 13,860.00 | 44,800 |
| 2026-10-13 | 14,000.00 | 14,340.00 | 13,540.00 | 14,090.00 | 14,090.00 | 33,861 |
| 2026-10-12 | 15,160.00 | 15,180.00 | 14,000.00 | 14,220.00 | 14,220.00 | 28,688 |
| 2026-10-08 | 14,660.00 | 15,200.00 | 14,520.00 | 14,860.00 | 14,860.00 | 25,946 |
| 2026-10-07 | 15,330.00 | 15,330.00 | 14,630.00 | 14,660.00 | 14,660.00 | 31,880 |
| 2026-10-06 | 15,200.00 | 15,300.00 | 15,000.00 | 15,060.00 | 15,060.00 | 42,617 |
| 2026-10-02 | 15,050.00 | 15,180.00 | 14,825.00 | 15,140.00 | 15,140.00 | 44,508 |
| 2026-10-01 | 14,500.00 | 15,130.00 | 14,310.00 | 14,910.00 | 14,910.00 | 69,545 |
| 2026-09-30 | 14,530.00 | 14,680.00 | 14,170.00 | 14,530.00 | 14,530.00 | 63,807 |
| 2026-09-29 | 13,570.00 | 14,430.00 | 13,540.00 | 14,420.00 | 14,420.00 | 84,691 |
| 2026-09-28 | 13,600.00 | 13,850.00 | 13,500.00 | 13,680.00 | 13,680.00 | 25,210 |
| 2026-09-23 | 13,360.00 | 13,670.00 | 13,280.00 | 13,490.00 | 13,490.00 | 21,344 |
| 2026-09-22 | 13,450.00 | 13,670.00 | 13,120.00 | 13,280.00 | 13,280.00 | 24,836 |
| 2026-09-21 | 13,300.00 | 13,390.00 | 13,100.00 | 13,380.00 | 13,380.00 | 21,452 |
| 2026-09-18 | 13,260.00 | 13,470.00 | 13,180.00 | 13,320.00 | 13,320.00 | 17,070 |
| 2026-09-17 | 13,050.00 | 13,300.00 | 12,990.00 | 13,210.00 | 13,210.00 | 13,906 |
| 2026-09-16 | 12,930.00 | 13,000.00 | 12,690.00 | 12,960.00 | 12,960.00 | 9,879 |
| 2026-09-15 | 12,710.00 | 13,170.00 | 12,600.00 | 12,840.00 | 12,840.00 | 11,002 |
| 2026-09-14 | 13,080.00 | 13,150.00 | 12,700.00 | 12,900.00 | 12,900.00 | 9,473 |
| 2026-09-11 | 13,450.00 | 13,480.00 | 13,020.00 | 13,080.00 | 13,080.00 | 21,455 |
| 2026-09-10 | 13,260.00 | 13,740.00 | 13,060.00 | 13,600.00 | 13,600.00 | 24,680 |
| 2026-09-09 | 13,290.00 | 13,680.00 | 13,140.00 | 13,310.00 | 13,310.00 | 34,216 |
| 2026-09-08 | 13,230.00 | 13,500.00 | 13,080.00 | 13,140.00 | 13,140.00 | 32,094 |
| 2026-09-07 | 13,190.00 | 13,310.00 | 12,970.00 | 13,050.00 | 13,050.00 | 19,375 |
| 2026-09-04 | 12,820.00 | 13,180.00 | 12,800.00 | 13,050.00 | 13,050.00 | 14,070 |
| 2026-09-03 | 13,100.00 | 13,170.00 | 12,600.00 | 12,800.00 | 12,800.00 | 29,463 |
| 2026-09-02 | 13,360.00 | 13,360.00 | 12,900.00 | 13,020.00 | 13,020.00 | 21,925 |
| 2026-09-01 | 13,250.00 | 13,500.00 | 13,110.00 | 13,370.00 | 13,370.00 | 9,162 |
| 2026-08-31 | 13,590.00 | 13,600.00 | 12,990.00 | 13,490.00 | 13,490.00 | 22,721 |
| 2026-08-28 | 13,850.00 | 13,850.00 | 13,500.00 | 13,710.00 | 13,710.00 | 34,300 |
| 2026-08-27 | 13,910.00 | 14,000.00 | 13,600.00 | 13,850.00 | 13,850.00 | 31,801 |
| 2026-08-26 | 13,750.00 | 13,900.00 | 13,500.00 | 13,880.00 | 13,880.00 | 25,954 |
| 2026-08-25 | 13,200.00 | 13,700.00 | 12,600.00 | 13,700.00 | 13,700.00 | 14,525 |
| 2026-08-24 | 13,500.00 | 13,510.00 | 12,910.00 | 13,250.00 | 13,250.00 | 22,778 |
| 2026-08-21 | 13,650.00 | 13,650.00 | 12,940.00 | 13,180.00 | 13,180.00 | 23,675 |
| 2026-08-20 | 13,620.00 | 13,840.00 | 13,410.00 | 13,480.00 | 13,480.00 | 16,532 |
| 2026-08-19 | 13,300.00 | 13,680.00 | 13,140.00 | 13,350.00 | 13,350.00 | 20,316 |
| 2026-08-18 | 14,200.00 | 14,450.00 | 13,640.00 | 13,690.00 | 13,690.00 | 39,275 |
| 2026-08-14 | 14,130.00 | 14,670.00 | 13,800.00 | 14,090.00 | 14,090.00 | 33,426 |
| 2026-08-13 | 13,930.00 | 14,500.00 | 13,650.00 | 14,120.00 | 14,120.00 | 47,221 |
| 2026-08-12 | 13,660.00 | 13,950.00 | 13,370.00 | 13,910.00 | 13,910.00 | 12,882 |
| 2026-08-11 | 13,320.00 | 13,870.00 | 13,150.00 | 13,650.00 | 13,650.00 | 20,462 |
| 2026-08-10 | 13,250.00 | 13,420.00 | 12,930.00 | 13,390.00 | 13,390.00 | 34,897 |
| 2026-08-07 | 12,880.00 | 13,400.00 | 12,620.00 | 12,880.00 | 12,880.00 | 15,932 |
| 2026-08-06 | 12,930.00 | 13,100.00 | 12,550.00 | 13,030.00 | 13,030.00 | 12,948 |
| 2026-08-05 | 13,150.00 | 13,350.00 | 12,900.00 | 13,100.00 | 13,100.00 | 21,487 |
| 2026-08-04 | 12,310.00 | 12,930.00 | 12,310.00 | 12,880.00 | 12,880.00 | 30,481 |
| 2026-08-03 | 12,060.00 | 12,810.00 | 11,800.00 | 12,310.00 | 12,310.00 | 27,818 |
| 2026-07-31 | 10,700.00 | 12,150.00 | 10,540.00 | 12,060.00 | 12,060.00 | 51,673 |
| 2026-07-30 | 9,850.00 | 10,940.00 | 9,850.00 | 10,230.00 | 10,230.00 | 43,443 |
| 2026-07-29 | 11,350.00 | 11,880.00 | 9,970.00 | 10,470.00 | 10,470.00 | 93,443 |
| 2026-07-28 | 11,800.00 | 12,250.00 | 11,280.00 | 11,350.00 | 11,350.00 | 56,389 |
| 2026-07-27 | 12,210.00 | 12,540.00 | 12,060.00 | 12,290.00 | 12,290.00 | 17,307 |
| 2026-07-24 | 12,590.00 | 12,680.00 | 12,100.00 | 12,200.00 | 12,200.00 | 24,758 |
| 2026-07-23 | 12,160.00 | 12,710.00 | 12,160.00 | 12,690.00 | 12,690.00 | 25,939 |
| 2026-07-22 | 12,720.00 | 13,000.00 | 12,160.00 | 12,240.00 | 12,240.00 | 29,777 |
Page 1 of 21 · 1,223 trading daysOlder →
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.