CG MedTech Co.,Ltd. (KOSDAQ:056090)
South Korea · Delayed Price · Currency is KRW 1,149.00
+6.00 (0.52%)
At close: Aug 11, 2026
CG MedTech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 1,424.00 | 1,480.00 | 1,270.00 | 1,333.00 | 1,333.00 | -5.73% | 6,124,620 |
| Jun 23, 2026 | 1,320.00 | 1,667.00 | 1,320.00 | 1,414.00 | 1,414.00 | 9.61% | 22,391,336 |
| Jun 22, 2026 | 1,750.00 | 1,774.00 | 1,265.00 | 1,290.00 | 1,290.00 | -20.27% | 12,272,041 |
| Jun 19, 2026 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 29.96% | 767,089 |
| Jun 18, 2026 | 1,299.00 | 1,318.00 | 1,241.00 | 1,245.00 | 1,245.00 | -5.54% | 828,123 |
| Jun 17, 2026 | 1,400.00 | 1,414.00 | 1,315.00 | 1,318.00 | 1,318.00 | -7.25% | 998,751 |
| Jun 16, 2026 | 1,253.00 | 1,504.00 | 1,247.00 | 1,421.00 | 1,421.00 | 12.96% | 3,840,528 |
| Jun 15, 2026 | 1,230.00 | 1,267.00 | 1,225.00 | 1,258.00 | 1,258.00 | 2.11% | 369,992 |
| Jun 12, 2026 | 1,260.00 | 1,272.00 | 1,215.00 | 1,232.00 | 1,232.00 | -1.44% | 672,599 |
| Jun 11, 2026 | 1,209.00 | 1,252.00 | 1,199.00 | 1,250.00 | 1,250.00 | 0.48% | 484,357 |
| Jun 10, 2026 | 1,262.00 | 1,289.00 | 1,210.00 | 1,244.00 | 1,244.00 | -2.35% | 721,213 |
| Jun 9, 2026 | 1,222.00 | 1,299.00 | 1,218.00 | 1,274.00 | 1,274.00 | 4.34% | 847,410 |
| Jun 8, 2026 | 1,252.00 | 1,300.00 | 1,221.00 | 1,221.00 | 1,221.00 | -9.82% | 925,615 |
| Jun 5, 2026 | 1,352.00 | 1,387.00 | 1,333.00 | 1,354.00 | 1,354.00 | 0.15% | 693,716 |
| Jun 4, 2026 | 1,333.00 | 1,446.00 | 1,329.00 | 1,352.00 | 1,352.00 | -1.67% | 714,744 |
| Jun 2, 2026 | 1,410.00 | 1,424.00 | 1,344.00 | 1,375.00 | 1,375.00 | -2.48% | 794,112 |
| Jun 1, 2026 | 1,479.00 | 1,510.00 | 1,380.00 | 1,410.00 | 1,410.00 | -4.67% | 1,896,220 |