C&G Hi Tech Co., Ltd (KOSDAQ:264660)
South Korea · Delayed Price · Currency is KRW 12,270
+10 (0.08%)
At close: Aug 28, 2025
C&G Hi Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 12,260.00 | 12,320.00 | 12,150.00 | 12,270.00 | - | 0.08% | 7,503 |
| Aug 27, 2025 | 12,360.00 | 12,360.00 | 12,060.00 | 12,260.00 | - | 0.41% | 13,151 |
| Aug 26, 2025 | 12,150.00 | 12,440.00 | 12,130.00 | 12,210.00 | - | 0.25% | 18,608 |
| Aug 25, 2025 | 12,060.00 | 12,340.00 | 12,060.00 | 12,180.00 | - | 1.33% | 10,073 |
| Aug 22, 2025 | 12,210.00 | 12,370.00 | 11,960.00 | 12,020.00 | - | -1.56% | 28,871 |
| Aug 21, 2025 | 12,360.00 | 12,910.00 | 12,210.00 | 12,210.00 | - | -1.85% | 105,508 |
| Aug 20, 2025 | 12,410.00 | 12,590.00 | 12,170.00 | 12,440.00 | - | -0.88% | 43,548 |
| Aug 19, 2025 | 12,430.00 | 12,670.00 | 12,410.00 | 12,550.00 | - | 0.97% | 30,560 |
| Aug 18, 2025 | 12,530.00 | 12,530.00 | 12,170.00 | 12,430.00 | - | -0.80% | 45,572 |
| Aug 14, 2025 | 12,690.00 | 12,690.00 | 12,500.00 | 12,530.00 | - | -1.96% | 27,233 |
| Aug 13, 2025 | 12,520.00 | 12,820.00 | 12,450.00 | 12,780.00 | - | 2.49% | 41,363 |
| Aug 12, 2025 | 12,430.00 | 12,670.00 | 12,430.00 | 12,470.00 | - | -0.56% | 49,676 |
| Aug 11, 2025 | 12,470.00 | 12,630.00 | 12,430.00 | 12,540.00 | - | 0.56% | 31,452 |
| Aug 8, 2025 | 12,500.00 | 12,620.00 | 12,400.00 | 12,470.00 | - | -0.24% | 31,316 |
| Aug 7, 2025 | 12,530.00 | 12,590.00 | 12,400.00 | 12,500.00 | - | -0.24% | 39,961 |
| Aug 6, 2025 | 12,330.00 | 12,550.00 | 12,300.00 | 12,530.00 | - | 0.64% | 12,693 |
| Aug 5, 2025 | 12,120.00 | 12,530.00 | 12,120.00 | 12,450.00 | - | 2.89% | 45,097 |
| Aug 4, 2025 | 11,800.00 | 12,150.00 | 11,750.00 | 12,100.00 | - | 2.02% | 26,660 |
| Aug 1, 2025 | 12,460.00 | 12,460.00 | 11,850.00 | 11,860.00 | - | -4.82% | 103,075 |
| Jul 31, 2025 | 12,480.00 | 12,590.00 | 12,310.00 | 12,460.00 | - | -0.16% | 40,841 |
| Jul 30, 2025 | 12,360.00 | 12,550.00 | 12,360.00 | 12,480.00 | - | 0.32% | 14,234 |
| Jul 29, 2025 | 12,400.00 | 12,690.00 | 12,370.00 | 12,440.00 | - | -0.16% | 33,746 |
| Jul 28, 2025 | 12,310.00 | 12,550.00 | 12,270.00 | 12,460.00 | - | 1.38% | 21,495 |
| Jul 25, 2025 | 12,500.00 | 12,500.00 | 12,290.00 | 12,290.00 | - | -1.13% | 14,693 |
| Jul 24, 2025 | 12,600.00 | 12,630.00 | 12,310.00 | 12,430.00 | - | -0.64% | 32,898 |
| Jul 23, 2025 | 12,360.00 | 12,630.00 | 12,240.00 | 12,510.00 | - | 1.21% | 57,624 |
| Jul 22, 2025 | 12,380.00 | 12,560.00 | 12,360.00 | 12,360.00 | - | -0.32% | 34,747 |
| Jul 21, 2025 | 12,260.00 | 12,520.00 | 12,240.00 | 12,400.00 | - | 0.16% | 25,655 |
| Jul 18, 2025 | 12,550.00 | 12,550.00 | 12,340.00 | 12,380.00 | - | -0.96% | 14,237 |
| Jul 17, 2025 | 12,530.00 | 12,530.00 | 12,210.00 | 12,500.00 | - | 1.21% | 30,644 |
| Jul 16, 2025 | 12,510.00 | 12,550.00 | 12,310.00 | 12,350.00 | - | -1.20% | 24,861 |
| Jul 15, 2025 | 12,250.00 | 12,560.00 | 12,220.00 | 12,500.00 | - | 2.04% | 30,646 |
| Jul 14, 2025 | 12,250.00 | 12,740.00 | 12,200.00 | 12,250.00 | - | - | 43,242 |
| Jul 11, 2025 | 12,280.00 | 12,440.00 | 12,250.00 | 12,250.00 | - | -0.24% | 23,703 |
| Jul 10, 2025 | 12,500.00 | 12,550.00 | 12,280.00 | 12,280.00 | - | -1.13% | 37,162 |
| Jul 9, 2025 | 12,530.00 | 12,530.00 | 12,310.00 | 12,420.00 | - | -0.40% | 16,923 |
| Jul 8, 2025 | 12,350.00 | 12,480.00 | 12,280.00 | 12,470.00 | - | 0.97% | 17,490 |
| Jul 7, 2025 | 12,730.00 | 12,750.00 | 12,350.00 | 12,350.00 | - | -2.60% | 36,810 |
| Jul 4, 2025 | 12,930.00 | 13,050.00 | 12,520.00 | 12,680.00 | - | -0.86% | 63,978 |
| Jul 3, 2025 | 12,430.00 | 12,790.00 | 12,400.00 | 12,790.00 | - | 3.15% | 35,828 |
| Jul 2, 2025 | 12,650.00 | 12,650.00 | 12,230.00 | 12,400.00 | - | -1.20% | 56,299 |
| Jul 1, 2025 | 12,930.00 | 13,080.00 | 12,530.00 | 12,550.00 | - | -2.94% | 120,924 |
| Jun 30, 2025 | 13,050.00 | 13,120.00 | 12,810.00 | 12,930.00 | - | -0.69% | 36,286 |
| Jun 27, 2025 | 13,590.00 | 13,600.00 | 12,920.00 | 13,020.00 | - | -2.98% | 61,354 |
| Jun 26, 2025 | 13,520.00 | 13,670.00 | 13,230.00 | 13,420.00 | - | 0.30% | 67,310 |
| Jun 25, 2025 | 13,460.00 | 13,680.00 | 13,290.00 | 13,380.00 | - | 0.45% | 67,065 |
| Jun 24, 2025 | 13,060.00 | 13,380.00 | 13,060.00 | 13,320.00 | - | 3.10% | 58,701 |
| Jun 23, 2025 | 13,030.00 | 13,280.00 | 12,800.00 | 12,920.00 | - | -3.00% | 57,260 |
| Jun 20, 2025 | 13,330.00 | 13,540.00 | 13,220.00 | 13,320.00 | - | -0.08% | 31,363 |
| Jun 19, 2025 | 13,710.00 | 13,710.00 | 13,310.00 | 13,330.00 | - | -1.26% | 46,213 |