CG MedTech Co.,Ltd. (KOSDAQ:056090)
South Korea · Delayed Price · Currency is KRW 1,030.00
-35.00 (-3.29%)
At close: Jul 20, 2026
CG MedTech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |