CG MedTech Co.,Ltd. (KOSDAQ:056090)
South Korea · Delayed Price · Currency is KRW 1,517.00
+42.00 (2.85%)
At close: Jan 29, 2026
CG MedTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 1,354.00 | 1,375.00 | 1,315.00 | 1,337.00 | 1,337.00 | -1.26% | 1,131,837 |
| Jan 16, 2026 | 1,375.00 | 1,393.00 | 1,340.00 | 1,354.00 | 1,354.00 | -1.96% | 1,102,439 |
| Jan 15, 2026 | 1,410.00 | 1,410.00 | 1,350.00 | 1,381.00 | 1,381.00 | -1.64% | 938,974 |
| Jan 14, 2026 | 1,401.00 | 1,444.00 | 1,400.00 | 1,404.00 | 1,404.00 | 0.21% | 1,978,671 |
| Jan 13, 2026 | 1,450.00 | 1,450.00 | 1,335.00 | 1,401.00 | 1,401.00 | 1.45% | 2,096,430 |
| Jan 12, 2026 | 1,425.00 | 1,490.00 | 1,370.00 | 1,381.00 | 1,381.00 | -2.81% | 3,852,982 |
| Jan 9, 2026 | 1,365.00 | 1,527.00 | 1,329.00 | 1,421.00 | 1,421.00 | 4.49% | 9,877,121 |
| Jan 8, 2026 | 1,370.00 | 1,399.00 | 1,323.00 | 1,360.00 | 1,360.00 | -0.73% | 2,010,286 |
| Jan 7, 2026 | 1,402.00 | 1,429.00 | 1,370.00 | 1,370.00 | 1,370.00 | -2.14% | 2,034,448 |
| Jan 6, 2026 | 1,445.00 | 1,468.00 | 1,363.00 | 1,400.00 | 1,400.00 | -2.51% | 3,788,250 |
| Jan 5, 2026 | 1,258.00 | 1,521.00 | 1,250.00 | 1,436.00 | 1,436.00 | 15.34% | 20,945,591 |
| Jan 2, 2026 | 1,185.00 | 1,254.00 | 1,185.00 | 1,245.00 | 1,245.00 | 6.59% | 1,535,195 |
| Dec 30, 2025 | 1,160.00 | 1,184.00 | 1,123.00 | 1,168.00 | 1,168.00 | 1.13% | 571,390 |
| Dec 29, 2025 | 1,130.00 | 1,169.00 | 1,116.00 | 1,155.00 | 1,155.00 | 3.03% | 741,585 |
| Dec 26, 2025 | 1,142.00 | 1,156.00 | 1,113.00 | 1,121.00 | 1,121.00 | -1.15% | 737,131 |
| Dec 24, 2025 | 1,150.00 | 1,165.00 | 1,127.00 | 1,134.00 | 1,134.00 | -1.39% | 581,632 |
| Dec 23, 2025 | 1,180.00 | 1,185.00 | 1,140.00 | 1,150.00 | 1,150.00 | -3.12% | 1,113,284 |
| Dec 22, 2025 | 1,237.00 | 1,239.00 | 1,155.00 | 1,187.00 | 1,187.00 | 0.76% | 1,184,741 |
| Dec 19, 2025 | 1,223.00 | 1,265.00 | 1,178.00 | 1,178.00 | 1,178.00 | -3.92% | 778,017 |
| Dec 18, 2025 | 1,175.00 | 1,245.00 | 1,118.00 | 1,226.00 | 1,226.00 | 1.16% | 1,085,001 |
| Dec 17, 2025 | 1,310.00 | 1,310.00 | 1,204.00 | 1,212.00 | 1,212.00 | -6.34% | 1,159,086 |
| Dec 16, 2025 | 1,286.00 | 1,310.00 | 1,264.00 | 1,294.00 | 1,294.00 | -0.15% | 754,004 |
| Dec 15, 2025 | 1,277.00 | 1,319.00 | 1,250.00 | 1,296.00 | 1,296.00 | 1.49% | 1,299,057 |
| Dec 12, 2025 | 1,290.00 | 1,319.00 | 1,239.00 | 1,277.00 | 1,277.00 | 0.95% | 2,398,538 |
| Dec 11, 2025 | 1,334.00 | 1,372.00 | 1,261.00 | 1,265.00 | 1,265.00 | -4.53% | 3,136,445 |
| Dec 10, 2025 | 1,263.00 | 1,325.00 | 1,225.00 | 1,325.00 | 1,325.00 | 5.92% | 5,473,922 |
| Dec 9, 2025 | 1,133.00 | 1,308.00 | 1,130.00 | 1,251.00 | 1,251.00 | 9.83% | 15,423,940 |
| Dec 8, 2025 | 1,070.00 | 1,167.00 | 1,063.00 | 1,139.00 | 1,139.00 | 6.75% | 3,722,814 |
| Dec 5, 2025 | 1,031.00 | 1,074.00 | 1,018.00 | 1,067.00 | 1,067.00 | 3.09% | 629,720 |
| Dec 4, 2025 | 1,052.00 | 1,067.00 | 1,029.00 | 1,035.00 | 1,035.00 | -1.62% | 527,838 |
| Dec 3, 2025 | 1,088.00 | 1,088.00 | 1,052.00 | 1,052.00 | 1,052.00 | -3.31% | 786,552 |
| Dec 2, 2025 | 1,102.00 | 1,124.00 | 1,056.00 | 1,088.00 | 1,088.00 | 0.74% | 1,078,250 |
| Dec 1, 2025 | 1,051.00 | 1,098.00 | 1,051.00 | 1,080.00 | 1,080.00 | 3.05% | 894,867 |
| Nov 28, 2025 | 1,009.00 | 1,053.00 | 1,009.00 | 1,048.00 | 1,048.00 | 2.95% | 512,409 |
| Nov 27, 2025 | 1,018.00 | 1,024.00 | 1,004.00 | 1,018.00 | 1,018.00 | - | 245,593 |
| Nov 26, 2025 | 1,025.00 | 1,034.00 | 999.00 | 1,018.00 | 1,018.00 | 0.49% | 404,440 |
| Nov 25, 2025 | 1,010.00 | 1,025.00 | 997.00 | 1,013.00 | 1,013.00 | 0.50% | 237,163 |
| Nov 24, 2025 | 1,020.00 | 1,028.00 | 998.00 | 1,008.00 | 1,008.00 | -1.08% | 304,032 |
| Nov 21, 2025 | 1,033.00 | 1,047.00 | 1,001.00 | 1,019.00 | 1,019.00 | -1.36% | 668,298 |
| Nov 20, 2025 | 1,022.00 | 1,038.00 | 1,010.00 | 1,033.00 | 1,033.00 | 1.08% | 330,702 |
| Nov 19, 2025 | 1,040.00 | 1,057.00 | 1,016.00 | 1,022.00 | 1,022.00 | -2.48% | 342,434 |