CG MedTech Co.,Ltd. (KOSDAQ:056090)
South Korea · Delayed Price · Currency is KRW 2,140.00
-115.00 (-5.10%)
At close: Apr 2, 2026
CG MedTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 2,150.00 | 2,250.00 | 2,140.00 | 2,160.00 | 2,160.00 | 0.93% | 1,320,902 |
| Apr 2, 2026 | 2,265.00 | 2,290.00 | 2,090.00 | 2,140.00 | 2,140.00 | -5.10% | 2,248,350 |
| Apr 1, 2026 | 2,285.00 | 2,325.00 | 2,210.00 | 2,255.00 | 2,255.00 | 3.20% | 1,759,711 |
| Mar 31, 2026 | 2,200.00 | 2,265.00 | 2,155.00 | 2,185.00 | 2,185.00 | -1.80% | 1,894,894 |
| Mar 30, 2026 | 2,305.00 | 2,340.00 | 2,165.00 | 2,225.00 | 2,225.00 | -7.10% | 2,345,118 |
| Mar 27, 2026 | 2,395.00 | 2,450.00 | 2,315.00 | 2,395.00 | 2,395.00 | -1.44% | 1,309,551 |
| Mar 26, 2026 | 2,540.00 | 2,595.00 | 2,395.00 | 2,430.00 | 2,430.00 | -4.33% | 1,798,608 |
| Mar 25, 2026 | 2,630.00 | 2,690.00 | 2,440.00 | 2,540.00 | 2,540.00 | -1.55% | 2,393,076 |
| Mar 24, 2026 | 2,585.00 | 2,720.00 | 2,535.00 | 2,580.00 | 2,580.00 | 4.03% | 2,443,047 |
| Mar 23, 2026 | 2,615.00 | 2,665.00 | 2,450.00 | 2,480.00 | 2,480.00 | -10.31% | 2,368,025 |
| Mar 20, 2026 | 2,590.00 | 2,810.00 | 2,530.00 | 2,765.00 | 2,765.00 | 6.76% | 3,227,188 |
| Mar 19, 2026 | 2,800.00 | 2,835.00 | 2,530.00 | 2,590.00 | 2,590.00 | -10.07% | 3,988,560 |
| Mar 18, 2026 | 2,850.00 | 2,950.00 | 2,785.00 | 2,880.00 | 2,880.00 | 2.67% | 3,651,394 |
| Mar 17, 2026 | 2,875.00 | 2,970.00 | 2,755.00 | 2,805.00 | 2,805.00 | -1.06% | 3,637,939 |
| Mar 16, 2026 | 3,090.00 | 3,125.00 | 2,785.00 | 2,835.00 | 2,835.00 | -8.99% | 4,419,466 |
| Mar 13, 2026 | 3,010.00 | 3,310.00 | 2,955.00 | 3,115.00 | 3,115.00 | 0.65% | 4,710,770 |
| Mar 12, 2026 | 3,300.00 | 3,350.00 | 3,060.00 | 3,095.00 | 3,095.00 | -7.61% | 6,290,965 |
| Mar 11, 2026 | 2,855.00 | 3,555.00 | 2,810.00 | 3,350.00 | 3,350.00 | 20.50% | 17,538,840 |
| Mar 10, 2026 | 2,630.00 | 2,975.00 | 2,630.00 | 2,780.00 | 2,780.00 | 13.24% | 10,940,113 |
| Mar 9, 2026 | 2,605.00 | 2,765.00 | 2,400.00 | 2,455.00 | 2,455.00 | -10.89% | 5,474,419 |
| Mar 6, 2026 | 3,315.00 | 3,315.00 | 2,475.00 | 2,755.00 | 2,755.00 | -12.26% | 15,033,070 |
| Mar 5, 2026 | 3,005.00 | 3,215.00 | 2,885.00 | 3,140.00 | 3,140.00 | 7.35% | 9,538,583 |
| Mar 4, 2026 | 2,900.00 | 3,155.00 | 2,640.00 | 2,925.00 | 2,925.00 | -2.50% | 9,518,942 |
| Mar 3, 2026 | 2,600.00 | 3,090.00 | 2,580.00 | 3,000.00 | 3,000.00 | 11.73% | 11,009,700 |
| Feb 27, 2026 | 2,685.00 | 2,900.00 | 2,610.00 | 2,685.00 | 2,685.00 | -0.92% | 2,993,996 |
| Feb 26, 2026 | 2,600.00 | 2,855.00 | 2,475.00 | 2,710.00 | 2,710.00 | 4.23% | 4,791,600 |
| Feb 25, 2026 | 2,810.00 | 2,850.00 | 2,540.00 | 2,600.00 | 2,600.00 | -6.81% | 4,797,484 |
| Feb 24, 2026 | 2,815.00 | 2,925.00 | 2,650.00 | 2,790.00 | 2,790.00 | -4.78% | 6,049,805 |
| Feb 23, 2026 | 2,410.00 | 2,995.00 | 2,405.00 | 2,930.00 | 2,930.00 | 27.11% | 14,808,080 |
| Feb 20, 2026 | 2,165.00 | 2,480.00 | 2,105.00 | 2,305.00 | 2,305.00 | 6.47% | 7,306,204 |
| Feb 19, 2026 | 1,909.00 | 2,200.00 | 1,909.00 | 2,165.00 | 2,165.00 | 14.79% | 6,460,712 |
| Feb 13, 2026 | 1,890.00 | 1,955.00 | 1,837.00 | 1,886.00 | 1,886.00 | -0.21% | 1,962,752 |
| Feb 12, 2026 | 1,850.00 | 1,965.00 | 1,820.00 | 1,890.00 | 1,890.00 | 5.00% | 3,547,935 |
| Feb 11, 2026 | 1,717.00 | 1,832.00 | 1,689.00 | 1,800.00 | 1,800.00 | 4.83% | 2,722,504 |
| Feb 10, 2026 | 1,686.00 | 1,771.00 | 1,662.00 | 1,717.00 | 1,717.00 | 1.84% | 2,435,158 |
| Feb 9, 2026 | 1,856.00 | 1,880.00 | 1,671.00 | 1,686.00 | 1,686.00 | -8.12% | 3,903,085 |
| Feb 6, 2026 | 1,965.00 | 1,996.00 | 1,745.00 | 1,835.00 | 1,835.00 | -9.61% | 4,588,904 |
| Feb 5, 2026 | 1,849.00 | 2,130.00 | 1,810.00 | 2,030.00 | 2,030.00 | 8.27% | 8,437,824 |
| Feb 4, 2026 | 1,669.00 | 2,100.00 | 1,652.00 | 1,875.00 | 1,875.00 | 14.75% | 20,034,503 |
| Feb 3, 2026 | 1,622.00 | 1,660.00 | 1,611.00 | 1,634.00 | 1,634.00 | 1.74% | 1,392,659 |
| Feb 2, 2026 | 1,625.00 | 1,660.00 | 1,534.00 | 1,606.00 | 1,606.00 | 0.38% | 2,504,323 |
| Jan 30, 2026 | 1,517.00 | 1,638.00 | 1,439.00 | 1,600.00 | 1,600.00 | 5.47% | 3,847,902 |
| Jan 29, 2026 | 1,477.00 | 1,544.00 | 1,446.00 | 1,517.00 | 1,517.00 | 2.85% | 2,360,579 |
| Jan 28, 2026 | 1,500.00 | 1,539.00 | 1,446.00 | 1,475.00 | 1,475.00 | 0.14% | 2,377,109 |
| Jan 27, 2026 | 1,483.00 | 1,509.00 | 1,430.00 | 1,473.00 | 1,473.00 | -0.67% | 1,679,967 |
| Jan 26, 2026 | 1,435.00 | 1,515.00 | 1,403.00 | 1,483.00 | 1,483.00 | 4.36% | 2,992,995 |
| Jan 23, 2026 | 1,331.00 | 1,438.00 | 1,330.00 | 1,421.00 | 1,421.00 | 5.26% | 2,398,621 |
| Jan 22, 2026 | 1,350.00 | 1,358.00 | 1,310.00 | 1,350.00 | 1,350.00 | 0.97% | 979,663 |
| Jan 21, 2026 | 1,362.00 | 1,381.00 | 1,280.00 | 1,337.00 | 1,337.00 | -4.50% | 1,322,339 |
| Jan 20, 2026 | 1,337.00 | 1,420.00 | 1,329.00 | 1,400.00 | 1,400.00 | 4.71% | 1,434,747 |