CG MedTech Co.,Ltd. (KOSDAQ:056090)
South Korea · Delayed Price · Currency is KRW 1,698.00
+50.00 (3.03%)
At close: May 14, 2026
CG MedTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1,698.00 | 1,750.00 | 1,630.00 | 1,662.00 | - | -2.12% | 1,800,256 |
| May 14, 2026 | 1,647.00 | 1,698.00 | 1,625.00 | 1,698.00 | - | 3.03% | 952,655 |
| May 13, 2026 | 1,710.00 | 1,758.00 | 1,630.00 | 1,648.00 | - | -3.06% | 1,038,613 |
| May 12, 2026 | 1,730.00 | 1,760.00 | 1,661.00 | 1,700.00 | - | -2.02% | 1,351,135 |
| May 11, 2026 | 1,751.00 | 1,766.00 | 1,704.00 | 1,735.00 | - | -0.91% | 1,066,502 |
| May 8, 2026 | 1,763.00 | 1,815.00 | 1,721.00 | 1,751.00 | - | -1.30% | 862,045 |
| May 7, 2026 | 1,788.00 | 1,843.00 | 1,765.00 | 1,774.00 | - | -0.78% | 1,196,977 |
| May 6, 2026 | 1,871.00 | 1,895.00 | 1,788.00 | 1,788.00 | - | -4.59% | 2,311,506 |
| May 4, 2026 | 1,904.00 | 1,955.00 | 1,868.00 | 1,874.00 | - | -1.58% | 1,381,849 |
| Apr 30, 2026 | 1,983.00 | 1,994.00 | 1,868.00 | 1,904.00 | - | -3.69% | 1,996,144 |
| Apr 29, 2026 | 1,990.00 | 2,010.00 | 1,972.00 | 1,977.00 | - | -0.50% | 993,435 |
| Apr 28, 2026 | 2,100.00 | 2,100.00 | 1,977.00 | 1,987.00 | - | -4.70% | 1,919,594 |
| Apr 27, 2026 | 2,055.00 | 2,135.00 | 2,030.00 | 2,085.00 | - | 1.46% | 1,161,290 |
| Apr 24, 2026 | 2,035.00 | 2,095.00 | 2,010.00 | 2,055.00 | - | 1.48% | 852,797 |
| Apr 23, 2026 | 2,065.00 | 2,070.00 | 1,998.00 | 2,025.00 | - | -1.94% | 1,110,651 |
| Apr 22, 2026 | 2,085.00 | 2,130.00 | 2,020.00 | 2,065.00 | - | 0.49% | 1,311,679 |
| Apr 21, 2026 | 2,110.00 | 2,150.00 | 2,035.00 | 2,055.00 | - | -1.67% | 1,429,567 |
| Apr 20, 2026 | 2,130.00 | 2,130.00 | 2,045.00 | 2,090.00 | - | -1.88% | 1,339,562 |
| Apr 17, 2026 | 2,055.00 | 2,215.00 | 2,035.00 | 2,130.00 | - | 3.90% | 3,675,694 |
| Apr 16, 2026 | 2,100.00 | 2,120.00 | 2,020.00 | 2,050.00 | - | -0.73% | 1,158,715 |
| Apr 15, 2026 | 2,075.00 | 2,097.00 | 2,020.00 | 2,065.00 | - | 1.47% | 1,129,846 |
| Apr 14, 2026 | 2,090.00 | 2,120.00 | 2,030.00 | 2,035.00 | - | -0.49% | 1,100,524 |
| Apr 13, 2026 | 2,115.00 | 2,160.00 | 2,030.00 | 2,045.00 | - | -5.98% | 2,111,784 |
| Apr 10, 2026 | 2,030.00 | 2,250.00 | 2,020.00 | 2,175.00 | - | 9.85% | 3,156,567 |
| Apr 9, 2026 | 2,215.00 | 2,220.00 | 1,963.00 | 1,980.00 | - | -10.41% | 2,555,003 |
| Apr 8, 2026 | 2,180.00 | 2,250.00 | 2,160.00 | 2,210.00 | - | 4.25% | 1,436,352 |
| Apr 7, 2026 | 2,160.00 | 2,230.00 | 2,030.00 | 2,120.00 | - | -1.40% | 1,756,601 |
| Apr 6, 2026 | 2,155.00 | 2,195.00 | 2,115.00 | 2,150.00 | - | -0.46% | 887,320 |
| Apr 3, 2026 | 2,150.00 | 2,250.00 | 2,140.00 | 2,160.00 | - | 0.93% | 1,326,378 |
| Apr 2, 2026 | 2,265.00 | 2,290.00 | 2,090.00 | 2,140.00 | - | -5.10% | 2,258,680 |
| Apr 1, 2026 | 2,285.00 | 2,325.00 | 2,210.00 | 2,255.00 | - | 3.20% | 1,765,133 |
| Mar 31, 2026 | 2,200.00 | 2,265.00 | 2,155.00 | 2,185.00 | - | -1.80% | 1,904,192 |
| Mar 30, 2026 | 2,305.00 | 2,340.00 | 2,165.00 | 2,225.00 | - | -7.10% | 2,369,369 |
| Mar 27, 2026 | 2,395.00 | 2,450.00 | 2,315.00 | 2,395.00 | - | -1.44% | 1,318,615 |
| Mar 26, 2026 | 2,540.00 | 2,595.00 | 2,395.00 | 2,430.00 | - | -4.33% | 1,807,673 |
| Mar 25, 2026 | 2,630.00 | 2,690.00 | 2,440.00 | 2,540.00 | - | -1.55% | 2,425,071 |
| Mar 24, 2026 | 2,585.00 | 2,720.00 | 2,535.00 | 2,580.00 | - | 4.03% | 2,481,432 |
| Mar 23, 2026 | 2,615.00 | 2,665.00 | 2,450.00 | 2,480.00 | - | -10.31% | 2,368,025 |
| Mar 20, 2026 | 2,590.00 | 2,810.00 | 2,530.00 | 2,765.00 | - | 6.76% | 3,243,367 |
| Mar 19, 2026 | 2,800.00 | 2,835.00 | 2,530.00 | 2,590.00 | - | -10.07% | 4,033,396 |
| Mar 18, 2026 | 2,850.00 | 2,950.00 | 2,785.00 | 2,880.00 | - | 2.67% | 3,669,896 |
| Mar 17, 2026 | 2,875.00 | 2,970.00 | 2,755.00 | 2,805.00 | - | -1.06% | 3,655,455 |
| Mar 16, 2026 | 3,090.00 | 3,125.00 | 2,785.00 | 2,835.00 | - | -8.99% | 4,419,466 |
| Mar 13, 2026 | 3,010.00 | 3,310.00 | 2,955.00 | 3,115.00 | - | 0.65% | 4,734,106 |
| Mar 12, 2026 | 3,300.00 | 3,350.00 | 3,060.00 | 3,095.00 | - | -7.61% | 6,290,965 |
| Mar 11, 2026 | 2,855.00 | 3,555.00 | 2,810.00 | 3,350.00 | - | 20.50% | 17,662,340 |
| Mar 10, 2026 | 2,630.00 | 2,975.00 | 2,630.00 | 2,780.00 | - | 13.24% | 10,973,970 |
| Mar 9, 2026 | 2,605.00 | 2,765.00 | 2,400.00 | 2,455.00 | - | -10.89% | 5,474,419 |
| Mar 6, 2026 | 3,315.00 | 3,315.00 | 2,475.00 | 2,755.00 | - | -12.26% | 15,111,560 |
| Mar 5, 2026 | 3,005.00 | 3,215.00 | 2,885.00 | 3,140.00 | - | 7.35% | 9,642,878 |