C&G Hi Tech Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	12,000.00	12,150.00	11,900.00	12,150.00	10,763.91	7,502
2022-08-16	12,000.00	12,100.00	11,950.00	12,000.00	10,631.03	4,616
2022-08-12	12,000.00	12,150.00	11,900.00	12,150.00	10,763.91	3,821
2022-08-11	11,950.00	12,000.00	11,800.00	12,000.00	10,631.03	7,931
2022-08-10	11,900.00	11,950.00	11,800.00	11,900.00	10,542.43	5,533
2022-08-09	11,950.00	12,000.00	11,900.00	12,000.00	10,631.03	3,246
2022-08-08	12,100.00	12,100.00	11,900.00	12,050.00	10,675.32	5,287
2022-08-05	12,100.00	12,100.00	12,000.00	12,100.00	10,719.62	2,524
2022-08-04	12,200.00	12,200.00	12,000.00	12,100.00	10,719.62	7,409
2022-08-03	12,000.00	12,100.00	11,900.00	12,050.00	10,675.32	7,796
2022-08-02	12,000.00	12,000.00	11,850.00	11,900.00	10,542.43	9,289
2022-08-01	11,900.00	12,000.00	11,850.00	11,900.00	10,542.43	5,790
2022-07-29	12,000.00	12,050.00	11,850.00	12,000.00	10,631.03	6,358
2022-07-28	12,100.00	12,100.00	11,900.00	12,000.00	10,631.03	8,553
2022-07-27	11,900.00	12,100.00	11,850.00	12,000.00	10,631.03	12,714
2022-07-26	12,050.00	12,100.00	11,850.00	12,000.00	10,631.03	22,787
2022-07-25	12,250.00	12,250.00	11,900.00	12,200.00	10,808.21	41,626
2022-07-22	11,500.00	12,950.00	11,500.00	11,900.00	10,542.43	319,125
2022-07-21	11,600.00	11,650.00	11,450.00	11,600.00	10,276.66	2,866
2022-07-20	11,600.00	11,650.00	11,500.00	11,600.00	10,276.66	2,955
2022-07-19	11,400.00	11,600.00	11,400.00	11,600.00	10,276.66	1,248
2022-07-18	11,400.00	11,500.00	11,400.00	11,500.00	10,188.07	2,741
2022-07-15	11,600.00	11,600.00	11,400.00	11,450.00	10,143.77	1,039
2022-07-14	11,550.00	11,550.00	11,400.00	11,550.00	10,232.36	1,174
2022-07-13	11,550.00	11,550.00	11,300.00	11,550.00	10,232.36	4,129
2022-07-12	11,350.00	11,500.00	11,350.00	11,450.00	10,143.77	6,128
2022-07-11	11,400.00	11,550.00	11,400.00	11,550.00	10,232.36	3,787
2022-07-08	11,400.00	11,550.00	11,350.00	11,500.00	10,188.07	5,069
2022-07-07	11,450.00	11,500.00	11,250.00	11,500.00	10,188.07	2,620
2022-07-06	11,400.00	11,500.00	11,350.00	11,450.00	10,143.77	1,424
2022-07-05	11,300.00	11,500.00	11,300.00	11,500.00	10,188.07	3,506
2022-07-04	11,400.00	11,500.00	11,300.00	11,450.00	10,143.77	2,703
2022-07-01	11,650.00	11,650.00	11,300.00	11,450.00	10,143.77	2,937
2022-06-30	11,600.00	11,600.00	11,450.00	11,500.00	10,188.07	990
2022-06-29	11,500.00	11,600.00	11,300.00	11,600.00	10,276.66	10,941
2022-06-28	11,600.00	11,750.00	11,550.00	11,650.00	10,276.66	3,598
2022-06-27	11,650.00	11,700.00	11,350.00	11,700.00	10,320.76	5,654
2022-06-24	11,400.00	11,450.00	11,300.00	11,400.00	10,056.13	4,845
2022-06-23	11,500.00	11,550.00	10,900.00	11,300.00	9,967.92	32,107
2022-06-22	11,750.00	11,950.00	11,350.00	11,500.00	10,144.34	10,435
2022-06-21	11,300.00	11,750.00	11,300.00	11,750.00	10,364.87	9,279
2022-06-20	11,800.00	11,850.00	11,100.00	11,500.00	10,144.34	40,069
2022-06-17	11,850.00	11,850.00	11,500.00	11,850.00	10,453.08	17,402
2022-06-16	11,750.00	12,250.00	11,750.00	12,000.00	10,585.40	6,035
2022-06-15	11,800.00	11,900.00	11,600.00	11,750.00	10,364.87	13,250
2022-06-14	11,800.00	12,000.00	11,600.00	12,000.00	10,585.40	22,056
2022-06-13	12,250.00	12,300.00	12,000.00	12,100.00	10,673.61	28,677
2022-06-10	12,250.00	12,550.00	12,200.00	12,450.00	10,982.35	69,632
2022-06-09	12,700.00	12,800.00	12,600.00	12,700.00	11,202.88	3,463
2022-06-08	12,800.00	12,950.00	12,750.00	12,750.00	11,246.99	4,309
2022-06-07	13,000.00	13,000.00	12,750.00	12,900.00	11,379.30	5,930
2022-06-03	12,900.00	13,050.00	12,850.00	13,000.00	11,467.52	8,251
2022-06-02	12,950.00	13,050.00	12,700.00	12,950.00	11,423.41	8,399
2022-05-31	13,400.00	13,400.00	12,850.00	12,900.00	11,379.30	22,144
2022-05-30	13,000.00	13,200.00	12,800.00	13,200.00	11,643.94	23,434
2022-05-27	12,850.00	13,050.00	12,850.00	12,950.00	11,423.41	7,791
2022-05-26	12,750.00	12,950.00	12,750.00	12,900.00	11,379.30	1,250
2022-05-25	12,900.00	12,900.00	12,650.00	12,900.00	11,379.30	6,097
2022-05-24	12,950.00	13,050.00	12,750.00	12,900.00	11,379.30	6,307
2022-05-23	13,050.00	13,150.00	12,900.00	13,050.00	11,511.62	5,654

← NewerPage 18 of 21 · 1,230 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.