C&G Hi Tech Co.Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	13,300.00	13,400.00	13,100.00	13,100.00	11,311.47	20,196
2021-11-23	13,450.00	13,450.00	13,100.00	13,400.00	11,570.52	13,186
2021-11-22	12,900.00	13,600.00	12,900.00	13,400.00	11,570.52	42,196
2021-11-19	12,950.00	13,200.00	12,900.00	13,000.00	11,225.13	31,741
2021-11-18	12,900.00	13,050.00	12,700.00	13,000.00	11,225.13	23,596
2021-11-17	12,700.00	12,950.00	12,700.00	12,900.00	11,138.78	23,694
2021-11-16	12,900.00	13,000.00	12,750.00	12,950.00	11,181.95	68,287
2021-11-15	13,050.00	13,250.00	13,000.00	13,200.00	11,397.82	33,627
2021-11-12	13,050.00	13,400.00	13,000.00	13,150.00	11,354.65	36,628
2021-11-11	13,150.00	13,300.00	12,800.00	13,100.00	11,311.47	88,629
2021-11-10	14,400.00	14,450.00	13,350.00	13,350.00	11,527.34	262,833
2021-11-09	16,200.00	16,950.00	14,250.00	14,700.00	12,693.03	841,925
2021-11-08	13,500.00	13,900.00	13,250.00	13,900.00	12,002.25	10,943
2021-11-05	13,600.00	13,750.00	13,450.00	13,600.00	11,743.21	11,185
2021-11-04	13,800.00	13,900.00	13,550.00	13,750.00	11,872.73	8,309
2021-11-03	13,850.00	13,850.00	13,600.00	13,800.00	11,915.90	9,696
2021-11-02	13,600.00	13,950.00	13,600.00	13,900.00	12,002.25	8,483
2021-11-01	13,550.00	13,850.00	13,500.00	13,750.00	11,872.73	21,773
2021-10-29	13,750.00	13,750.00	13,450.00	13,700.00	11,829.56	8,136
2021-10-28	13,400.00	13,650.00	13,400.00	13,650.00	11,786.38	10,459
2021-10-27	13,900.00	13,900.00	13,500.00	13,500.00	11,656.86	10,409
2021-10-26	13,900.00	13,900.00	13,650.00	13,750.00	11,872.73	8,121
2021-10-25	13,650.00	14,000.00	13,550.00	13,750.00	11,872.73	8,336

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.