C&G Hi Tech Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	13,440.00	14,490.00	13,120.00	13,530.00	12,503.91	190,366
2023-08-02	13,500.00	13,750.00	13,490.00	13,560.00	12,531.63	14,901
2023-08-01	14,190.00	14,190.00	13,520.00	13,710.00	12,670.26	31,519
2023-07-31	14,380.00	14,750.00	13,710.00	13,980.00	12,919.78	58,813
2023-07-28	14,100.00	14,320.00	13,660.00	14,240.00	13,160.06	11,842
2023-07-27	13,540.00	14,370.00	13,540.00	14,080.00	13,012.20	29,702
2023-07-26	14,010.00	14,020.00	13,320.00	13,700.00	12,661.01	51,188
2023-07-25	14,490.00	14,540.00	13,890.00	14,020.00	12,956.75	60,285
2023-07-24	15,450.00	15,480.00	14,610.00	14,690.00	13,575.93	70,249
2023-07-21	14,610.00	15,590.00	14,610.00	15,300.00	14,139.67	138,756
2023-07-20	14,360.00	14,650.00	14,300.00	14,630.00	13,520.49	26,328
2023-07-19	14,590.00	14,590.00	14,350.00	14,500.00	13,400.34	26,087
2023-07-18	14,890.00	14,890.00	14,280.00	14,590.00	13,483.52	33,043
2023-07-17	14,680.00	15,090.00	14,430.00	14,610.00	13,502.00	79,205
2023-07-14	14,650.00	14,850.00	14,360.00	14,680.00	13,566.69	75,688
2023-07-13	13,850.00	14,680.00	13,850.00	14,440.00	13,344.89	176,653
2023-07-12	13,500.00	14,000.00	13,500.00	13,980.00	12,919.78	111,030
2023-07-11	12,780.00	13,540.00	12,760.00	13,490.00	12,466.94	111,040
2023-07-10	12,880.00	12,940.00	12,670.00	12,780.00	11,810.79	13,572
2023-07-07	12,970.00	13,000.00	12,680.00	12,940.00	11,958.65	10,862
2023-07-06	13,150.00	13,150.00	12,860.00	13,000.00	12,014.10	6,845
2023-07-05	12,990.00	13,080.00	12,850.00	13,070.00	12,078.79	10,176
2023-07-04	12,980.00	13,080.00	12,880.00	12,990.00	12,004.86	7,146
2023-07-03	13,090.00	13,110.00	12,930.00	12,980.00	11,995.62	15,895
2023-06-30	12,950.00	12,990.00	12,750.00	12,990.00	12,004.86	14,300
2023-06-29	12,920.00	12,990.00	12,800.00	12,950.00	11,967.89	6,514
2023-06-28	12,840.00	12,990.00	12,800.00	12,920.00	11,893.96	3,805
2023-06-27	13,190.00	13,190.00	12,820.00	12,960.00	11,930.78	2,555
2023-06-26	12,990.00	12,990.00	12,800.00	12,950.00	11,921.58	2,291
2023-06-23	12,960.00	13,020.00	12,760.00	12,940.00	11,912.37	5,570
2023-06-22	12,900.00	12,970.00	12,750.00	12,960.00	11,930.78	1,954
2023-06-21	12,950.00	13,000.00	12,750.00	12,940.00	11,912.37	10,109
2023-06-20	13,170.00	13,170.00	12,760.00	12,950.00	11,921.58	8,772
2023-06-19	13,020.00	13,060.00	12,870.00	12,950.00	11,921.58	3,554
2023-06-16	13,120.00	13,190.00	12,920.00	13,060.00	12,022.84	6,180
2023-06-15	12,900.00	13,160.00	12,790.00	13,120.00	12,078.08	21,032
2023-06-14	12,920.00	13,200.00	12,750.00	12,900.00	11,875.55	6,853
2023-06-13	12,770.00	13,060.00	12,710.00	12,980.00	11,949.20	21,460
2023-06-12	13,040.00	13,040.00	12,680.00	12,770.00	11,755.87	8,520
2023-06-09	12,500.00	12,760.00	12,500.00	12,740.00	11,728.26	12,387
2023-06-08	12,740.00	12,740.00	12,400.00	12,650.00	11,645.40	21,921
2023-06-07	12,750.00	12,890.00	12,650.00	12,730.00	11,719.05	5,983
2023-06-05	12,980.00	12,980.00	12,600.00	12,740.00	11,728.26	13,777
2023-06-02	12,620.00	12,660.00	12,450.00	12,620.00	11,617.79	13,503
2023-06-01	12,560.00	12,750.00	12,500.00	12,650.00	11,645.40	9,471
2023-05-31	12,890.00	12,890.00	12,580.00	12,630.00	11,626.99	7,992
2023-05-30	12,990.00	12,990.00	12,600.00	12,790.00	11,774.28	11,252
2023-05-26	12,790.00	12,790.00	12,510.00	12,680.00	11,673.02	3,280
2023-05-25	12,620.00	12,790.00	12,540.00	12,640.00	11,636.20	4,672
2023-05-24	12,550.00	12,690.00	12,430.00	12,660.00	11,654.61	3,643
2023-05-23	12,490.00	12,670.00	12,470.00	12,550.00	11,553.34	4,622
2023-05-22	12,500.00	12,700.00	12,410.00	12,620.00	11,617.79	17,278
2023-05-19	12,550.00	12,670.00	12,460.00	12,540.00	11,544.14	11,578
2023-05-18	12,410.00	12,630.00	12,390.00	12,550.00	11,553.34	13,219
2023-05-17	12,400.00	12,600.00	12,180.00	12,480.00	11,488.90	48,145
2023-05-16	12,680.00	12,780.00	12,400.00	12,600.00	11,599.37	31,020
2023-05-15	13,120.00	13,120.00	12,550.00	12,680.00	11,673.02	37,387
2023-05-12	13,050.00	13,420.00	12,920.00	13,040.00	12,004.43	2,803
2023-05-11	13,240.00	13,240.00	12,940.00	13,050.00	12,013.64	2,666
2023-05-10	12,950.00	13,060.00	12,850.00	13,050.00	12,013.64	5,031

← NewerPage 14 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.