C&G Hi Tech Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	11,550.00	11,750.00	11,450.00	11,750.00	10,409.55	6,464
2022-11-14	11,650.00	11,650.00	11,500.00	11,600.00	10,276.66	2,765
2022-11-11	11,700.00	11,700.00	11,550.00	11,600.00	10,276.66	7,550
2022-11-10	11,400.00	11,550.00	11,400.00	11,500.00	10,188.07	911
2022-11-09	11,600.00	11,600.00	11,500.00	11,600.00	10,276.66	3,333
2022-11-08	11,600.00	11,700.00	11,500.00	11,600.00	10,276.66	4,990
2022-11-07	11,600.00	11,600.00	11,300.00	11,600.00	10,276.66	3,370
2022-11-04	11,450.00	11,550.00	11,300.00	11,550.00	10,232.36	3,305
2022-11-03	11,350.00	11,450.00	11,100.00	11,450.00	10,143.77	6,076
2022-11-02	11,150.00	11,550.00	11,000.00	11,500.00	10,188.07	11,236
2022-11-01	11,200.00	11,200.00	11,000.00	11,150.00	9,877.99	2,855
2022-10-31	11,200.00	11,200.00	11,100.00	11,200.00	9,922.29	2,251
2022-10-28	11,250.00	11,250.00	11,000.00	11,150.00	9,877.99	4,382
2022-10-27	11,100.00	11,200.00	11,050.00	11,200.00	9,922.29	4,923
2022-10-26	11,200.00	11,200.00	11,000.00	11,150.00	9,877.99	7,265
2022-10-25	11,300.00	11,300.00	10,850.00	11,200.00	9,922.29	24,788
2022-10-24	11,400.00	12,350.00	11,100.00	11,100.00	9,833.70	177,619
2022-10-21	10,850.00	11,450.00	10,850.00	11,250.00	9,966.59	44,098
2022-10-20	11,000.00	11,000.00	10,650.00	10,900.00	9,656.51	12,203
2022-10-19	10,850.00	10,950.00	10,700.00	10,900.00	9,656.51	1,873
2022-10-18	10,650.00	10,850.00	10,650.00	10,850.00	9,612.22	8,355
2022-10-17	10,450.00	10,700.00	10,350.00	10,700.00	9,479.33	4,830
2022-10-14	10,700.00	10,700.00	10,350.00	10,500.00	9,302.15	9,608
2022-10-13	10,950.00	10,950.00	10,250.00	10,450.00	9,257.85	10,166
2022-10-12	10,550.00	11,000.00	10,450.00	10,750.00	9,523.63	4,621
2022-10-11	10,800.00	10,800.00	10,200.00	10,600.00	9,390.74	15,265
2022-10-07	10,800.00	10,900.00	10,650.00	10,900.00	9,656.51	4,083
2022-10-06	10,700.00	10,900.00	10,600.00	10,900.00	9,656.51	7,100
2022-10-05	11,000.00	11,000.00	10,600.00	10,700.00	9,479.33	2,106
2022-10-04	10,550.00	10,800.00	10,550.00	10,800.00	9,567.92	414
2022-09-30	10,550.00	10,650.00	10,400.00	10,550.00	9,346.44	3,599
2022-09-29	10,550.00	10,800.00	10,550.00	10,700.00	9,479.33	2,379
2022-09-28	10,700.00	10,850.00	10,350.00	10,500.00	9,302.15	10,425
2022-09-27	10,800.00	10,850.00	10,600.00	10,850.00	9,612.22	14,653
2022-09-26	11,450.00	11,450.00	10,900.00	10,900.00	9,656.51	16,421
2022-09-23	11,550.00	11,650.00	11,400.00	11,550.00	10,232.36	6,224
2022-09-22	11,700.00	11,700.00	11,500.00	11,650.00	10,320.95	6,384
2022-09-21	11,600.00	12,750.00	11,550.00	11,700.00	10,365.25	41,534
2022-09-20	11,550.00	11,700.00	11,500.00	11,600.00	10,276.66	1,554
2022-09-19	11,650.00	11,750.00	11,550.00	11,600.00	10,276.66	7,996
2022-09-16	11,800.00	11,850.00	11,600.00	11,800.00	10,453.84	3,833
2022-09-15	11,800.00	11,950.00	11,750.00	11,800.00	10,453.84	7,653
2022-09-14	11,950.00	11,950.00	11,750.00	11,800.00	10,453.84	2,633
2022-09-13	11,850.00	12,000.00	11,850.00	12,000.00	10,631.03	3,704
2022-09-08	11,850.00	11,850.00	11,700.00	11,850.00	10,498.14	3,020
2022-09-07	11,900.00	11,900.00	11,650.00	11,850.00	10,498.14	3,755
2022-09-06	11,600.00	11,850.00	11,600.00	11,850.00	10,498.14	4,234
2022-09-05	11,700.00	11,850.00	11,550.00	11,700.00	10,365.25	12,968
2022-09-02	11,900.00	12,000.00	11,800.00	11,800.00	10,453.84	7,651
2022-09-01	12,200.00	12,200.00	11,950.00	12,000.00	10,631.03	2,633
2022-08-31	12,250.00	12,250.00	11,700.00	12,200.00	10,808.21	13,252
2022-08-30	12,250.00	12,250.00	12,100.00	12,250.00	10,852.51	5,557
2022-08-29	12,000.00	12,150.00	11,650.00	12,100.00	10,719.62	12,528
2022-08-26	12,250.00	12,450.00	12,050.00	12,200.00	10,808.21	5,511
2022-08-25	12,050.00	12,250.00	12,050.00	12,200.00	10,808.21	9,422
2022-08-24	12,150.00	12,450.00	11,950.00	12,000.00	10,631.03	46,308
2022-08-23	11,900.00	11,900.00	11,700.00	11,900.00	10,542.43	2,814
2022-08-22	12,000.00	12,000.00	11,750.00	11,900.00	10,542.43	8,290
2022-08-19	12,000.00	12,100.00	11,950.00	12,050.00	10,675.32	6,104
2022-08-18	12,000.00	12,100.00	11,900.00	12,100.00	10,719.62	4,976

← NewerPage 17 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.