CG MedTech Co.,Ltd. (KOSDAQ:056090)
South Korea · Delayed Price · Currency is KRW 4,550.00
-130.00 (-2.78%)
At close: Oct 23, 2026
CG MedTech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4,680.00 | 4,685.00 | 4,220.00 | 4,550.00 | 4,550.00 | -2.78% | 32,029 |
| Oct 22, 2026 | 4,920.00 | 4,920.00 | 4,400.00 | 4,680.00 | 4,680.00 | -5.45% | 136,829 |
| Oct 21, 2026 | 4,900.00 | 5,080.00 | 4,800.00 | 4,950.00 | 4,950.00 | 1.02% | 61,463 |
| Oct 20, 2026 | 5,120.00 | 5,210.00 | 4,885.00 | 4,900.00 | 4,900.00 | -5.22% | 66,418 |
| Oct 19, 2026 | 5,300.00 | 5,300.00 | 5,050.00 | 5,170.00 | 5,170.00 | -2.45% | 34,548 |
| Oct 16, 2026 | 4,880.00 | 5,450.00 | 4,880.00 | 5,300.00 | 5,300.00 | 8.61% | 57,875 |
| Oct 15, 2026 | 5,110.00 | 5,150.00 | 4,745.00 | 4,880.00 | 4,880.00 | -5.24% | 51,006 |
| Oct 14, 2026 | 5,290.00 | 5,460.00 | 5,010.00 | 5,150.00 | 5,150.00 | -1.34% | 70,494 |
| Oct 13, 2026 | 5,500.00 | 5,610.00 | 5,180.00 | 5,220.00 | 5,220.00 | -7.12% | 69,031 |
| Oct 12, 2026 | 5,970.00 | 5,970.00 | 5,620.00 | 5,620.00 | 5,620.00 | -6.33% | 77,543 |
| Oct 8, 2026 | 6,000.00 | 6,110.00 | 5,710.00 | 6,000.00 | 6,000.00 | -1.64% | 138,332 |
| Oct 7, 2026 | 5,990.00 | 6,245.00 | 5,990.00 | 6,100.00 | 6,100.00 | 2.52% | 143,335 |
| Sep 9, 2026 | 5,850.00 | 6,160.00 | 5,800.00 | 5,950.00 | 5,950.00 | 1.80% | 460,819 |
| Sep 8, 2026 | 5,830.00 | 5,975.00 | 5,730.00 | 5,845.00 | 5,845.00 | -1.18% | 168,757 |
| Sep 7, 2026 | 5,825.00 | 6,040.00 | 5,665.00 | 5,915.00 | 5,915.00 | 1.55% | 215,579 |
| Sep 4, 2026 | 5,865.00 | 5,865.00 | 5,465.00 | 5,825.00 | 5,825.00 | 2.28% | 173,602 |
| Sep 3, 2026 | 5,945.00 | 6,025.00 | 5,645.00 | 5,695.00 | 5,695.00 | -4.21% | 183,821 |
| Sep 2, 2026 | 5,525.00 | 6,000.00 | 5,505.00 | 5,945.00 | 5,945.00 | 3.39% | 146,322 |
| Sep 1, 2026 | 5,905.00 | 5,995.00 | 5,620.00 | 5,750.00 | 5,750.00 | -4.09% | 101,068 |
| Aug 31, 2026 | 6,000.00 | 6,030.00 | 5,735.00 | 5,995.00 | 5,995.00 | -0.08% | 76,714 |
| Aug 28, 2026 | 5,755.00 | 6,010.00 | 5,745.00 | 6,000.00 | 6,000.00 | 4.26% | 109,661 |
| Aug 27, 2026 | 5,815.00 | 6,010.00 | 5,700.00 | 5,755.00 | 5,755.00 | -0.69% | 90,313 |
| Aug 26, 2026 | 5,550.00 | 5,835.00 | 5,490.00 | 5,795.00 | 5,795.00 | 4.41% | 97,890 |
| Aug 25, 2026 | 5,345.00 | 5,565.00 | 5,225.00 | 5,550.00 | 5,550.00 | 2.87% | 52,170 |
| Aug 24, 2026 | 5,160.00 | 5,495.00 | 5,160.00 | 5,395.00 | 5,395.00 | 3.65% | 110,387 |
| Aug 21, 2026 | 5,350.00 | 5,350.00 | 5,050.00 | 5,205.00 | 5,205.00 | -1.61% | 47,775 |
| Aug 20, 2026 | 5,440.00 | 5,440.00 | 5,110.00 | 5,290.00 | 5,290.00 | -0.09% | 42,610 |
| Aug 19, 2026 | 5,235.00 | 5,300.00 | 5,120.00 | 5,295.00 | 5,295.00 | 0.19% | 41,991 |
| Aug 18, 2026 | 5,560.00 | 5,560.00 | 5,250.00 | 5,285.00 | 5,285.00 | -4.95% | 71,674 |
| Aug 14, 2026 | 5,600.00 | 5,710.00 | 5,420.00 | 5,560.00 | 5,560.00 | -0.71% | 91,837 |
| Aug 13, 2026 | 5,725.00 | 5,750.00 | 5,550.00 | 5,600.00 | 5,600.00 | -2.01% | 65,284 |
| Aug 12, 2026 | 5,740.00 | 5,780.00 | 5,600.00 | 5,715.00 | 5,715.00 | -0.52% | 73,703 |
| Aug 11, 2026 | 5,620.00 | 5,785.00 | 5,515.00 | 5,745.00 | 5,745.00 | 0.52% | 58,899 |
| Aug 10, 2026 | 5,260.00 | 5,765.00 | 5,260.00 | 5,715.00 | 5,715.00 | 8.75% | 181,853 |
| Aug 7, 2026 | 5,200.00 | 5,315.00 | 5,135.00 | 5,255.00 | 5,255.00 | 0.38% | 38,534 |
| Aug 6, 2026 | 5,285.00 | 5,365.00 | 5,165.00 | 5,235.00 | 5,235.00 | -1.87% | 78,812 |
| Aug 5, 2026 | 5,050.00 | 5,460.00 | 5,050.00 | 5,335.00 | 5,335.00 | 5.85% | 93,423 |
| Aug 4, 2026 | 4,575.00 | 5,110.00 | 4,575.00 | 5,040.00 | 5,040.00 | 7.01% | 152,454 |
| Aug 3, 2026 | 4,525.00 | 4,975.00 | 4,500.00 | 4,710.00 | 4,710.00 | 3.18% | 85,804 |
| Jul 31, 2026 | 4,500.00 | 4,580.00 | 4,350.00 | 4,565.00 | 4,565.00 | 4.34% | 162,982 |
| Jul 30, 2026 | 4,300.00 | 4,605.00 | 4,300.00 | 4,375.00 | 4,375.00 | 1.27% | 88,263 |
| Jul 29, 2026 | 4,610.00 | 4,820.00 | 4,250.00 | 4,320.00 | 4,320.00 | -7.30% | 184,827 |
| Jul 28, 2026 | 4,720.00 | 4,975.00 | 4,550.00 | 4,660.00 | 4,660.00 | -6.33% | 148,306 |
| Jul 27, 2026 | 4,980.00 | 5,045.00 | 4,875.00 | 4,975.00 | 4,975.00 | 2.68% | 87,014 |
| Jul 24, 2026 | 5,060.00 | 5,200.00 | 4,825.00 | 4,845.00 | 4,845.00 | -4.25% | 176,524 |
| Jul 23, 2026 | 5,020.00 | 5,170.00 | 4,990.00 | 5,060.00 | 5,060.00 | 0.80% | 127,694 |
| Jul 22, 2026 | 5,175.00 | 5,475.00 | 5,020.00 | 5,020.00 | 5,020.00 | -3.00% | 171,364 |
| Jul 21, 2026 | 5,175.00 | 5,240.00 | 5,010.00 | 5,175.00 | 5,175.00 | 0.49% | 84,110 |
| Jul 20, 2026 | 5,325.00 | 5,325.00 | 5,100.00 | 5,150.00 | 5,150.00 | -3.29% | 121,363 |
| Jul 16, 2026 | 5,205.00 | 5,365.00 | 5,150.00 | 5,325.00 | 5,325.00 | 0.76% | 76,526 |