CG MedTech Co.,Ltd. (KOSDAQ:056090)
South Korea · Delayed Price · Currency is KRW 1,165.00
+26.00 (2.28%)
At close: Sep 4, 2026
CG MedTech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,173.00 | 1,173.00 | 1,093.00 | 1,165.00 | 1,165.00 | 2.28% | 868,011 |
| Sep 3, 2026 | 1,189.00 | 1,205.00 | 1,129.00 | 1,139.00 | 1,139.00 | -4.21% | 919,108 |
| Sep 2, 2026 | 1,105.00 | 1,200.00 | 1,101.00 | 1,189.00 | 1,189.00 | 3.39% | 728,460 |
| Sep 1, 2026 | 1,181.00 | 1,199.00 | 1,124.00 | 1,150.00 | 1,150.00 | -4.09% | 505,283 |
| Aug 31, 2026 | 1,200.00 | 1,206.00 | 1,147.00 | 1,199.00 | 1,199.00 | -0.08% | 383,572 |
| Aug 28, 2026 | 1,151.00 | 1,202.00 | 1,149.00 | 1,200.00 | 1,200.00 | 4.26% | 548,308 |
| Aug 27, 2026 | 1,163.00 | 1,202.00 | 1,140.00 | 1,151.00 | 1,151.00 | -0.69% | 451,543 |
| Aug 26, 2026 | 1,110.00 | 1,167.00 | 1,098.00 | 1,159.00 | 1,159.00 | 4.41% | 489,162 |
| Aug 25, 2026 | 1,069.00 | 1,113.00 | 1,045.00 | 1,110.00 | 1,110.00 | 2.87% | 258,282 |
| Aug 24, 2026 | 1,032.00 | 1,099.00 | 1,032.00 | 1,079.00 | 1,079.00 | 3.65% | 551,935 |
| Aug 21, 2026 | 1,070.00 | 1,070.00 | 1,010.00 | 1,041.00 | 1,041.00 | -1.61% | 237,873 |
| Aug 20, 2026 | 1,088.00 | 1,088.00 | 1,022.00 | 1,058.00 | 1,058.00 | -0.09% | 213,050 |
| Aug 19, 2026 | 1,047.00 | 1,060.00 | 1,024.00 | 1,059.00 | 1,059.00 | 0.19% | 209,713 |
| Aug 18, 2026 | 1,112.00 | 1,112.00 | 1,050.00 | 1,057.00 | 1,057.00 | -4.95% | 357,868 |
| Aug 14, 2026 | 1,120.00 | 1,142.00 | 1,084.00 | 1,112.00 | 1,112.00 | -0.71% | 459,185 |
| Aug 13, 2026 | 1,145.00 | 1,150.00 | 1,110.00 | 1,120.00 | 1,120.00 | -2.01% | 326,424 |
| Aug 12, 2026 | 1,148.00 | 1,156.00 | 1,120.00 | 1,143.00 | 1,143.00 | -0.52% | 368,516 |
| Aug 11, 2026 | 1,124.00 | 1,157.00 | 1,103.00 | 1,149.00 | 1,149.00 | 0.52% | 294,498 |
| Aug 10, 2026 | 1,052.00 | 1,153.00 | 1,052.00 | 1,143.00 | 1,143.00 | 8.75% | 909,266 |
| Aug 7, 2026 | 1,040.00 | 1,063.00 | 1,027.00 | 1,051.00 | 1,051.00 | 0.38% | 191,273 |
| Aug 6, 2026 | 1,057.00 | 1,073.00 | 1,033.00 | 1,047.00 | 1,047.00 | -1.87% | 394,062 |
| Aug 5, 2026 | 1,010.00 | 1,092.00 | 1,010.00 | 1,067.00 | 1,067.00 | 5.85% | 467,115 |
| Aug 4, 2026 | 915.00 | 1,022.00 | 915.00 | 1,008.00 | 1,008.00 | 7.01% | 761,469 |
| Aug 3, 2026 | 905.00 | 995.00 | 900.00 | 942.00 | 942.00 | 3.18% | 429,022 |
| Jul 31, 2026 | 900.00 | 916.00 | 870.00 | 913.00 | 913.00 | 4.34% | 814,914 |
| Jul 30, 2026 | 860.00 | 921.00 | 860.00 | 875.00 | 875.00 | 1.27% | 439,417 |
| Jul 29, 2026 | 922.00 | 964.00 | 850.00 | 864.00 | 864.00 | -7.30% | 924,135 |
| Jul 28, 2026 | 944.00 | 995.00 | 910.00 | 932.00 | 932.00 | -6.33% | 741,534 |
| Jul 27, 2026 | 996.00 | 1,009.00 | 975.00 | 995.00 | 995.00 | 2.68% | 435,072 |
| Jul 24, 2026 | 1,012.00 | 1,040.00 | 965.00 | 969.00 | 969.00 | -4.25% | 882,620 |
| Jul 23, 2026 | 1,004.00 | 1,034.00 | 998.00 | 1,012.00 | 1,012.00 | 0.80% | 638,471 |
| Jul 22, 2026 | 1,035.00 | 1,095.00 | 1,004.00 | 1,004.00 | 1,004.00 | -3.00% | 856,821 |
| Jul 21, 2026 | 1,035.00 | 1,048.00 | 1,002.00 | 1,035.00 | 1,035.00 | 0.49% | 420,553 |
| Jul 20, 2026 | 1,065.00 | 1,065.00 | 1,020.00 | 1,030.00 | 1,030.00 | -3.29% | 606,818 |
| Jul 16, 2026 | 1,041.00 | 1,073.00 | 1,030.00 | 1,065.00 | 1,065.00 | 0.76% | 377,396 |
| Jul 15, 2026 | 1,035.00 | 1,082.00 | 1,035.00 | 1,057.00 | 1,057.00 | 1.63% | 358,535 |
| Jul 14, 2026 | 1,000.00 | 1,065.00 | 1,000.00 | 1,040.00 | 1,040.00 | 0.39% | 879,006 |
| Jul 13, 2026 | 1,069.00 | 1,112.00 | 1,034.00 | 1,036.00 | 1,036.00 | -3.09% | 866,389 |
| Jul 10, 2026 | 1,052.00 | 1,095.00 | 1,052.00 | 1,069.00 | 1,069.00 | 0.47% | 653,740 |
| Jul 9, 2026 | 1,031.00 | 1,126.00 | 1,019.00 | 1,064.00 | 1,064.00 | 3.20% | 1,429,508 |
| Jul 8, 2026 | 1,001.00 | 1,088.00 | 967.00 | 1,031.00 | 1,031.00 | 0.59% | 1,512,375 |
| Jul 7, 2026 | 1,047.00 | 1,115.00 | 1,010.00 | 1,025.00 | 1,025.00 | 2.09% | 2,789,835 |
| Jul 6, 2026 | 1,047.00 | 1,057.00 | 1,004.00 | 1,004.00 | 1,004.00 | -4.11% | 902,464 |
| Jul 3, 2026 | 1,000.00 | 1,048.00 | 959.00 | 1,047.00 | 1,047.00 | 1.36% | 1,478,479 |
| Jul 2, 2026 | 1,080.00 | 1,080.00 | 1,015.00 | 1,033.00 | 1,033.00 | -3.10% | 1,312,818 |
| Jul 1, 2026 | 1,279.00 | 1,279.00 | 1,058.00 | 1,066.00 | 1,066.00 | -16.72% | 4,243,550 |
| Jun 30, 2026 | 1,287.00 | 1,356.00 | 1,253.00 | 1,280.00 | 1,280.00 | -1.54% | 1,430,061 |
| Jun 29, 2026 | 1,201.00 | 1,321.00 | 1,201.00 | 1,300.00 | 1,300.00 | 4.84% | 1,719,450 |
| Jun 26, 2026 | 1,300.00 | 1,370.00 | 1,213.00 | 1,240.00 | 1,240.00 | -4.54% | 2,079,901 |
| Jun 25, 2026 | 1,295.00 | 1,363.00 | 1,238.00 | 1,299.00 | 1,299.00 | -2.55% | 3,039,359 |