CG MedTech Co.,Ltd. (KOSDAQ:056090)
South Korea · Delayed Price · Currency is KRW 1,002.00
-8.00 (-0.79%)
At close: Aug 26, 2025, 3:30 PM KST
CG MedTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,001.00 | 1,009.00 | 993.00 | 999.00 | - | -0.20% | 190,313 |
| Aug 27, 2025 | 1,001.00 | 1,005.00 | 992.00 | 1,001.00 | - | -0.10% | 313,496 |
| Aug 26, 2025 | 1,001.00 | 1,027.00 | 1,001.00 | 1,002.00 | - | -0.79% | 333,643 |
| Aug 25, 2025 | 1,016.00 | 1,028.00 | 1,010.00 | 1,010.00 | - | -0.39% | 196,862 |
| Aug 22, 2025 | 1,033.00 | 1,042.00 | 1,013.00 | 1,014.00 | - | -1.36% | 187,326 |
| Aug 21, 2025 | 1,020.00 | 1,045.00 | 1,020.00 | 1,028.00 | - | -0.19% | 341,319 |
| Aug 20, 2025 | 1,019.00 | 1,034.00 | 1,004.00 | 1,030.00 | - | 0.68% | 346,853 |
| Aug 19, 2025 | 1,033.00 | 1,050.00 | 1,019.00 | 1,023.00 | - | -0.97% | 329,547 |
| Aug 18, 2025 | 1,064.00 | 1,064.00 | 1,027.00 | 1,033.00 | - | -1.24% | 319,657 |
| Aug 14, 2025 | 1,044.00 | 1,059.00 | 1,036.00 | 1,046.00 | - | 0.19% | 253,131 |
| Aug 13, 2025 | 1,022.00 | 1,045.00 | 1,022.00 | 1,044.00 | - | 2.25% | 184,821 |
| Aug 12, 2025 | 1,054.00 | 1,054.00 | 1,021.00 | 1,021.00 | - | -1.64% | 289,820 |
| Aug 11, 2025 | 1,021.00 | 1,041.00 | 1,020.00 | 1,038.00 | - | 0.39% | 354,901 |
| Aug 8, 2025 | 1,049.00 | 1,050.00 | 1,030.00 | 1,034.00 | - | -0.29% | 286,469 |
| Aug 7, 2025 | 1,021.00 | 1,045.00 | 1,021.00 | 1,037.00 | - | 1.37% | 365,549 |
| Aug 6, 2025 | 1,018.00 | 1,032.00 | 1,013.00 | 1,023.00 | - | 0.49% | 276,900 |
| Aug 5, 2025 | 1,017.00 | 1,038.00 | 1,012.00 | 1,018.00 | - | -0.20% | 370,658 |
| Aug 4, 2025 | 1,005.00 | 1,027.00 | 1,000.00 | 1,020.00 | - | 0.79% | 427,135 |
| Aug 1, 2025 | 1,026.00 | 1,026.00 | 995.00 | 1,012.00 | - | -1.56% | 676,295 |
| Jul 31, 2025 | 1,024.00 | 1,079.00 | 1,019.00 | 1,028.00 | - | 0.39% | 785,505 |
| Jul 30, 2025 | 1,041.00 | 1,052.00 | 1,018.00 | 1,024.00 | - | -1.63% | 844,626 |
| Jul 29, 2025 | 1,039.00 | 1,056.00 | 1,023.00 | 1,041.00 | - | 0.29% | 848,679 |
| Jul 28, 2025 | 1,061.00 | 1,070.00 | 1,037.00 | 1,038.00 | - | -2.44% | 663,649 |
| Jul 25, 2025 | 1,060.00 | 1,073.00 | 1,042.00 | 1,064.00 | - | 0.38% | 578,714 |
| Jul 24, 2025 | 1,078.00 | 1,078.00 | 1,052.00 | 1,060.00 | - | -0.47% | 577,837 |
| Jul 23, 2025 | 1,067.00 | 1,070.00 | 1,048.00 | 1,065.00 | - | -0.19% | 811,755 |
| Jul 22, 2025 | 1,079.00 | 1,111.00 | 1,062.00 | 1,067.00 | - | -3.09% | 2,417,370 |
| Jul 21, 2025 | 1,110.00 | 1,142.00 | 1,075.00 | 1,101.00 | - | 0.09% | 3,203,704 |
| Jul 18, 2025 | 1,120.00 | 1,122.00 | 1,072.00 | 1,100.00 | - | -1.43% | 2,758,503 |
| Jul 17, 2025 | 1,039.00 | 1,244.00 | 1,026.00 | 1,116.00 | - | 7.41% | 41,884,130 |
| Jul 16, 2025 | 1,030.00 | 1,041.00 | 1,021.00 | 1,039.00 | - | 1.07% | 474,879 |
| Jul 15, 2025 | 1,026.00 | 1,038.00 | 1,019.00 | 1,028.00 | - | 0.19% | 861,105 |
| Jul 14, 2025 | 1,019.00 | 1,044.00 | 1,019.00 | 1,026.00 | - | -0.10% | 497,090 |
| Jul 11, 2025 | 1,048.00 | 1,052.00 | 1,025.00 | 1,027.00 | - | -1.63% | 658,024 |
| Jul 10, 2025 | 1,045.00 | 1,053.00 | 1,030.00 | 1,044.00 | - | -0.19% | 849,475 |
| Jul 9, 2025 | 1,022.00 | 1,053.00 | 1,015.00 | 1,046.00 | - | 1.75% | 1,055,135 |
| Jul 8, 2025 | 1,024.00 | 1,048.00 | 1,005.00 | 1,028.00 | - | 0.10% | 1,055,556 |
| Jul 7, 2025 | 1,087.00 | 1,087.00 | 1,027.00 | 1,027.00 | - | -5.52% | 1,584,097 |
| Jul 4, 2025 | 1,070.00 | 1,141.00 | 1,069.00 | 1,087.00 | - | 0.46% | 4,877,191 |
| Jul 3, 2025 | 1,057.00 | 1,169.00 | 1,040.00 | 1,082.00 | - | 5.77% | 20,997,920 |
| Jul 2, 2025 | 1,027.00 | 1,046.00 | 993.00 | 1,023.00 | - | -0.97% | 2,922,070 |
| Jul 1, 2025 | 1,035.00 | 1,187.00 | 1,033.00 | 1,033.00 | - | -1.71% | 24,436,750 |
| Jun 30, 2025 | 892.00 | 1,170.00 | 890.00 | 1,051.00 | - | 16.78% | 42,301,730 |
| Jun 27, 2025 | 907.00 | 919.00 | 896.00 | 900.00 | - | -0.77% | 293,832 |
| Jun 26, 2025 | 917.00 | 917.00 | 900.00 | 907.00 | - | -1.09% | 248,691 |
| Jun 25, 2025 | 914.00 | 925.00 | 912.00 | 917.00 | - | 0.33% | 185,406 |
| Jun 24, 2025 | 903.00 | 918.00 | 900.00 | 914.00 | - | 1.22% | 159,466 |
| Jun 23, 2025 | 925.00 | 963.00 | 898.00 | 903.00 | - | -2.48% | 1,294,223 |
| Jun 20, 2025 | 924.00 | 930.00 | 917.00 | 926.00 | - | 0.33% | 114,216 |
| Jun 19, 2025 | 927.00 | 933.00 | 918.00 | 923.00 | - | -0.43% | 123,710 |