CG MedTech Co.,Ltd. (KOSDAQ:056090)
South Korea · Delayed Price · Currency is KRW 1,354.00
+2.00 (0.15%)
At close: Jun 5, 2026
CG MedTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 1,479.00 | 1,545.00 | 1,405.00 | 1,479.00 | 1,479.00 | - | 873,847 |
| May 28, 2026 | 1,526.00 | 1,556.00 | 1,460.00 | 1,479.00 | 1,479.00 | -2.95% | 986,055 |
| May 27, 2026 | 1,644.00 | 1,659.00 | 1,524.00 | 1,524.00 | 1,524.00 | -7.30% | 1,032,968 |
| May 26, 2026 | 1,740.00 | 1,748.00 | 1,631.00 | 1,644.00 | 1,644.00 | -3.58% | 1,582,473 |
| May 22, 2026 | 1,540.00 | 1,726.00 | 1,540.00 | 1,705.00 | 1,705.00 | 10.79% | 2,323,411 |
| May 21, 2026 | 1,590.00 | 1,620.00 | 1,510.00 | 1,539.00 | 1,539.00 | -1.97% | 1,212,443 |
| May 20, 2026 | 1,610.00 | 1,627.00 | 1,535.00 | 1,570.00 | 1,570.00 | -2.42% | 937,659 |
| May 19, 2026 | 1,598.00 | 1,678.00 | 1,575.00 | 1,609.00 | 1,609.00 | -0.31% | 708,270 |
| May 18, 2026 | 1,660.00 | 1,660.00 | 1,573.00 | 1,614.00 | 1,614.00 | -2.89% | 752,141 |
| May 15, 2026 | 1,698.00 | 1,750.00 | 1,630.00 | 1,662.00 | 1,662.00 | -2.12% | 1,800,256 |
| May 14, 2026 | 1,647.00 | 1,698.00 | 1,625.00 | 1,698.00 | 1,698.00 | 3.03% | 952,655 |
| May 13, 2026 | 1,710.00 | 1,758.00 | 1,630.00 | 1,648.00 | 1,648.00 | -3.06% | 1,038,613 |
| May 12, 2026 | 1,730.00 | 1,760.00 | 1,661.00 | 1,700.00 | 1,700.00 | -2.02% | 1,351,135 |
| May 11, 2026 | 1,751.00 | 1,766.00 | 1,704.00 | 1,735.00 | 1,735.00 | -0.91% | 1,066,502 |
| May 8, 2026 | 1,763.00 | 1,815.00 | 1,721.00 | 1,751.00 | 1,751.00 | -1.30% | 862,045 |
| May 7, 2026 | 1,788.00 | 1,843.00 | 1,765.00 | 1,774.00 | 1,774.00 | -0.78% | 1,196,977 |
| May 6, 2026 | 1,871.00 | 1,895.00 | 1,788.00 | 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 | 1,874.00 | -1.58% | 1,381,849 |
| Apr 30, 2026 | 1,983.00 | 1,994.00 | 1,868.00 | 1,904.00 | 1,904.00 | -3.69% | 1,996,144 |
| Apr 29, 2026 | 1,990.00 | 2,010.00 | 1,972.00 | 1,977.00 | 1,977.00 | -0.50% | 993,435 |
| Apr 28, 2026 | 2,100.00 | 2,100.00 | 1,977.00 | 1,987.00 | 1,987.00 | -4.70% | 1,919,594 |
| Apr 27, 2026 | 2,055.00 | 2,135.00 | 2,030.00 | 2,085.00 | 2,085.00 | 1.46% | 1,161,290 |
| Apr 24, 2026 | 2,035.00 | 2,095.00 | 2,010.00 | 2,055.00 | 2,055.00 | 1.48% | 852,797 |
| Apr 23, 2026 | 2,065.00 | 2,070.00 | 1,998.00 | 2,025.00 | 2,025.00 | -1.94% | 1,110,651 |
| Apr 22, 2026 | 2,085.00 | 2,130.00 | 2,020.00 | 2,065.00 | 2,065.00 | 0.49% | 1,311,679 |
| Apr 21, 2026 | 2,110.00 | 2,150.00 | 2,035.00 | 2,055.00 | 2,055.00 | -1.67% | 1,429,567 |
| Apr 20, 2026 | 2,130.00 | 2,130.00 | 2,045.00 | 2,090.00 | 2,090.00 | -1.88% | 1,339,562 |
| Apr 17, 2026 | 2,055.00 | 2,215.00 | 2,035.00 | 2,130.00 | 2,130.00 | 3.90% | 3,675,694 |
| Apr 16, 2026 | 2,100.00 | 2,120.00 | 2,020.00 | 2,050.00 | 2,050.00 | -0.73% | 1,158,715 |
| Apr 15, 2026 | 2,075.00 | 2,097.00 | 2,020.00 | 2,065.00 | 2,065.00 | 1.47% | 1,129,846 |
| Apr 14, 2026 | 2,090.00 | 2,120.00 | 2,030.00 | 2,035.00 | 2,035.00 | -0.49% | 1,100,524 |
| Apr 13, 2026 | 2,115.00 | 2,160.00 | 2,030.00 | 2,045.00 | 2,045.00 | -5.98% | 2,111,784 |
| Apr 10, 2026 | 2,030.00 | 2,250.00 | 2,020.00 | 2,175.00 | 2,175.00 | 9.85% | 3,156,567 |
| Apr 9, 2026 | 2,215.00 | 2,220.00 | 1,963.00 | 1,980.00 | 1,980.00 | -10.41% | 2,555,003 |
| Apr 8, 2026 | 2,180.00 | 2,250.00 | 2,160.00 | 2,210.00 | 2,210.00 | 4.25% | 1,436,352 |
| Apr 7, 2026 | 2,160.00 | 2,230.00 | 2,030.00 | 2,120.00 | 2,120.00 | -1.40% | 1,756,601 |
| Apr 6, 2026 | 2,155.00 | 2,195.00 | 2,115.00 | 2,150.00 | 2,150.00 | -0.46% | 887,320 |
| Apr 3, 2026 | 2,150.00 | 2,250.00 | 2,140.00 | 2,160.00 | 2,160.00 | 0.93% | 1,326,378 |
| Apr 2, 2026 | 2,265.00 | 2,290.00 | 2,090.00 | 2,140.00 | 2,140.00 | -5.10% | 2,258,680 |
| Apr 1, 2026 | 2,285.00 | 2,325.00 | 2,210.00 | 2,255.00 | 2,255.00 | 3.20% | 1,765,133 |
| Mar 31, 2026 | 2,200.00 | 2,265.00 | 2,155.00 | 2,185.00 | 2,185.00 | -1.80% | 1,904,192 |
| Mar 30, 2026 | 2,305.00 | 2,340.00 | 2,165.00 | 2,225.00 | 2,225.00 | -7.10% | 2,369,369 |
| Mar 27, 2026 | 2,395.00 | 2,450.00 | 2,315.00 | 2,395.00 | 2,395.00 | -1.44% | 1,318,615 |
| Mar 26, 2026 | 2,540.00 | 2,595.00 | 2,395.00 | 2,430.00 | 2,430.00 | -4.33% | 1,807,673 |
| Mar 25, 2026 | 2,630.00 | 2,690.00 | 2,440.00 | 2,540.00 | 2,540.00 | -1.55% | 2,425,071 |
| Mar 24, 2026 | 2,585.00 | 2,720.00 | 2,535.00 | 2,580.00 | 2,580.00 | 4.03% | 2,481,432 |