C&G Hi Tech Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	12,750.00	13,100.00	12,750.00	13,050.00	11,511.62	12,883
2022-05-19	12,850.00	12,900.00	12,550.00	12,900.00	11,379.30	5,955
2022-05-18	12,850.00	13,000.00	12,800.00	12,950.00	11,423.41	6,721
2022-05-17	12,700.00	12,850.00	12,700.00	12,800.00	11,291.09	9,540
2022-05-16	13,100.00	13,100.00	12,750.00	12,750.00	11,246.99	8,051
2022-05-13	12,450.00	13,100.00	12,400.00	12,950.00	11,423.41	26,933
2022-05-12	12,450.00	12,550.00	12,350.00	12,450.00	10,982.35	6,498
2022-05-11	12,300.00	12,500.00	12,250.00	12,500.00	11,026.46	3,506
2022-05-10	12,450.00	12,450.00	12,150.00	12,350.00	10,894.14	27,732
2022-05-09	12,550.00	12,650.00	12,350.00	12,500.00	11,026.46	16,776
2022-05-06	12,600.00	12,800.00	12,550.00	12,600.00	11,114.67	5,207
2022-05-04	12,800.00	12,800.00	12,650.00	12,650.00	11,158.77	4,172
2022-05-03	12,700.00	12,800.00	12,650.00	12,700.00	11,202.88	4,963
2022-05-02	12,550.00	12,750.00	12,550.00	12,700.00	11,202.88	2,927
2022-04-29	12,550.00	12,700.00	12,450.00	12,700.00	11,202.88	4,710
2022-04-28	12,500.00	12,600.00	12,350.00	12,450.00	10,982.35	5,025
2022-04-27	12,500.00	12,500.00	12,300.00	12,500.00	11,026.46	7,857
2022-04-26	12,400.00	12,600.00	12,400.00	12,600.00	11,114.67	5,014
2022-04-25	12,500.00	12,550.00	12,350.00	12,500.00	11,026.46	9,277
2022-04-22	12,600.00	12,750.00	12,550.00	12,600.00	11,114.67	5,918
2022-04-21	12,750.00	12,750.00	12,500.00	12,650.00	11,158.77	5,928
2022-04-20	12,700.00	12,700.00	12,600.00	12,600.00	11,114.67	2,095
2022-04-19	12,700.00	12,800.00	12,600.00	12,700.00	11,202.88	4,720
2022-04-18	12,600.00	12,700.00	12,500.00	12,600.00	11,114.67	4,729
2022-04-15	12,650.00	12,750.00	12,500.00	12,600.00	11,114.67	5,219
2022-04-14	12,650.00	12,700.00	12,450.00	12,550.00	11,070.56	7,599
2022-04-13	12,450.00	12,550.00	12,350.00	12,550.00	11,070.56	6,769
2022-04-12	12,450.00	12,450.00	12,350.00	12,450.00	10,982.35	2,326
2022-04-11	12,500.00	12,500.00	12,300.00	12,450.00	10,982.35	7,415
2022-04-08	12,450.00	12,500.00	12,400.00	12,500.00	11,026.46	3,698
2022-04-07	12,550.00	12,550.00	12,350.00	12,500.00	11,026.46	4,735
2022-04-06	12,650.00	12,700.00	12,500.00	12,550.00	11,070.56	1,835
2022-04-05	12,450.00	12,700.00	12,450.00	12,650.00	11,158.77	8,377
2022-04-04	12,500.00	12,500.00	12,400.00	12,450.00	10,982.35	4,170
2022-04-01	12,450.00	12,500.00	12,400.00	12,450.00	10,982.35	4,971
2022-03-31	12,500.00	12,600.00	12,400.00	12,450.00	10,982.35	8,230
2022-03-30	12,650.00	12,650.00	12,350.00	12,550.00	11,070.56	10,878
2022-03-29	12,500.00	12,650.00	12,450.00	12,550.00	11,070.56	6,366
2022-03-28	12,500.00	12,600.00	12,350.00	12,550.00	11,070.56	6,283
2022-03-25	12,700.00	12,700.00	12,550.00	12,600.00	11,114.67	2,387
2022-03-24	12,550.00	12,650.00	12,500.00	12,550.00	11,070.56	4,846
2022-03-23	12,800.00	12,800.00	12,650.00	12,700.00	11,202.88	2,658
2022-03-22	12,800.00	12,800.00	12,650.00	12,700.00	11,202.88	2,555
2022-03-21	12,800.00	12,850.00	12,500.00	12,800.00	11,291.09	6,618
2022-03-18	12,700.00	12,800.00	12,600.00	12,800.00	11,291.09	4,696
2022-03-17	12,650.00	12,800.00	12,600.00	12,700.00	11,202.88	5,017
2022-03-16	12,400.00	12,600.00	12,250.00	12,600.00	11,114.67	12,902
2022-03-15	12,300.00	12,500.00	12,300.00	12,400.00	10,938.25	8,927
2022-03-14	12,550.00	12,550.00	12,150.00	12,300.00	10,850.03	17,944
2022-03-11	12,600.00	12,600.00	12,450.00	12,550.00	11,070.56	8,938
2022-03-10	12,550.00	12,700.00	12,350.00	12,600.00	11,114.67	4,845
2022-03-08	12,600.00	12,600.00	12,300.00	12,400.00	10,938.25	10,024
2022-03-07	12,750.00	12,750.00	12,400.00	12,600.00	11,114.67	6,288
2022-03-04	12,800.00	12,800.00	12,550.00	12,750.00	11,246.99	3,734
2022-03-03	12,750.00	12,800.00	12,650.00	12,750.00	11,246.99	8,586
2022-03-02	12,700.00	12,750.00	12,500.00	12,750.00	11,246.99	2,288
2022-02-28	12,750.00	12,800.00	12,550.00	12,700.00	11,202.88	4,060
2022-02-25	12,600.00	12,750.00	12,400.00	12,750.00	11,246.99	6,004
2022-02-24	12,750.00	12,750.00	12,200.00	12,250.00	10,805.93	23,049
2022-02-23	12,650.00	12,750.00	12,550.00	12,750.00	11,246.99	5,534

← NewerPage 19 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.