C&G Hi Tech Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	12,650.00	12,800.00	12,500.00	12,650.00	11,158.77	9,426
2022-02-21	12,900.00	12,900.00	12,650.00	12,800.00	11,291.09	7,853
2022-02-18	12,850.00	13,000.00	12,650.00	12,950.00	11,423.41	9,804
2022-02-17	13,050.00	13,050.00	12,600.00	12,900.00	11,379.30	13,757
2022-02-16	12,600.00	12,950.00	12,550.00	12,900.00	11,379.30	17,601
2022-02-15	12,700.00	12,700.00	12,350.00	12,550.00	11,070.56	17,217
2022-02-14	12,650.00	12,800.00	12,500.00	12,800.00	11,291.09	10,881
2022-02-11	12,850.00	12,850.00	12,700.00	12,800.00	11,291.09	4,093
2022-02-10	13,050.00	13,050.00	12,800.00	12,850.00	11,335.20	5,824
2022-02-09	13,000.00	13,050.00	12,850.00	13,000.00	11,467.52	5,936
2022-02-08	12,700.00	12,950.00	12,600.00	12,750.00	11,246.99	5,970
2022-02-07	13,050.00	13,050.00	12,750.00	12,800.00	11,291.09	6,020
2022-02-04	12,850.00	13,100.00	12,750.00	13,000.00	11,467.52	7,053
2022-02-03	12,550.00	12,900.00	12,550.00	12,850.00	11,335.20	10,450
2022-01-28	12,200.00	12,600.00	12,100.00	12,550.00	11,070.56	16,680
2022-01-27	12,600.00	12,700.00	12,050.00	12,350.00	10,894.14	17,160
2022-01-26	12,400.00	13,050.00	12,250.00	12,600.00	11,114.67	15,147
2022-01-25	12,500.00	12,600.00	12,200.00	12,400.00	10,938.25	34,583
2022-01-24	12,700.00	12,700.00	12,450.00	12,600.00	11,114.67	22,356
2022-01-21	12,900.00	13,100.00	12,600.00	12,850.00	11,335.20	13,902
2022-01-20	12,750.00	13,100.00	12,750.00	13,000.00	11,467.52	10,090
2022-01-19	12,800.00	13,000.00	12,650.00	12,900.00	11,379.30	29,574
2022-01-18	13,100.00	13,400.00	12,900.00	13,000.00	11,467.52	23,974
2022-01-17	13,200.00	13,600.00	13,100.00	13,300.00	11,732.15	11,076
2022-01-14	13,200.00	13,550.00	13,050.00	13,400.00	11,820.36	17,593
2022-01-13	13,350.00	13,600.00	13,200.00	13,400.00	11,820.36	6,666
2022-01-12	13,400.00	13,550.00	13,300.00	13,450.00	11,864.47	6,227
2022-01-11	13,350.00	13,600.00	13,050.00	13,350.00	11,776.26	21,418
2022-01-10	13,650.00	13,800.00	13,350.00	13,400.00	11,820.36	6,951
2022-01-07	13,700.00	13,800.00	13,450.00	13,650.00	12,040.89	22,492
2022-01-06	13,350.00	14,100.00	13,250.00	13,700.00	12,085.00	35,443
2022-01-05	13,600.00	13,700.00	13,400.00	13,600.00	11,996.79	14,567
2022-01-04	13,650.00	13,800.00	13,550.00	13,750.00	12,129.10	15,044
2022-01-03	13,850.00	13,850.00	13,500.00	13,750.00	12,129.10	13,995
2021-12-30	13,400.00	13,850.00	13,400.00	13,800.00	12,173.21	27,891
2021-12-29	13,400.00	13,500.00	13,250.00	13,400.00	11,820.36	11,376
2021-12-28	13,350.00	13,550.00	13,300.00	13,350.00	11,527.34	12,728
2021-12-27	13,550.00	13,550.00	13,300.00	13,400.00	11,570.52	14,015
2021-12-24	13,400.00	13,500.00	13,250.00	13,400.00	11,570.52	8,718
2021-12-23	13,150.00	13,350.00	13,100.00	13,350.00	11,527.34	11,384
2021-12-22	13,450.00	13,500.00	13,150.00	13,250.00	11,441.00	6,221
2021-12-21	13,250.00	13,450.00	12,900.00	13,450.00	11,613.69	20,987
2021-12-20	13,400.00	13,400.00	13,150.00	13,250.00	11,441.00	14,325
2021-12-17	13,400.00	13,650.00	13,150.00	13,600.00	11,743.21	10,344
2021-12-16	13,450.00	13,550.00	13,300.00	13,500.00	11,656.86	25,681
2021-12-15	13,700.00	13,750.00	13,300.00	13,450.00	11,613.69	33,613
2021-12-14	13,400.00	14,200.00	13,400.00	13,600.00	11,743.21	199,269
2021-12-13	13,200.00	13,600.00	13,150.00	13,500.00	11,656.86	36,545
2021-12-10	13,050.00	13,350.00	12,900.00	13,200.00	11,397.82	12,283
2021-12-09	13,100.00	13,100.00	12,900.00	13,100.00	11,311.47	14,528
2021-12-08	13,100.00	13,350.00	12,950.00	13,100.00	11,311.47	15,043
2021-12-07	12,800.00	13,100.00	12,800.00	13,100.00	11,311.47	14,520
2021-12-06	12,750.00	12,900.00	12,650.00	12,750.00	11,009.26	27,568
2021-12-03	13,150.00	13,150.00	12,850.00	13,000.00	11,225.13	7,166
2021-12-02	12,450.00	12,900.00	12,450.00	12,900.00	11,138.78	14,299
2021-12-01	12,100.00	12,700.00	12,050.00	12,700.00	10,966.09	28,706
2021-11-30	13,000.00	13,000.00	12,300.00	12,300.00	10,620.70	53,664
2021-11-29	12,500.00	12,950.00	12,500.00	12,850.00	11,095.61	22,244
2021-11-26	12,950.00	13,150.00	12,700.00	12,900.00	11,138.78	30,181
2021-11-25	13,000.00	13,200.00	13,000.00	13,000.00	11,225.13	24,514

← NewerPage 20 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.