C&G Hi Tech Co., Ltd (KOSDAQ:264660)
South Korea · Delayed Price · Currency is KRW 17,800
+1,450 (8.87%)
At close: Jan 23, 2026
C&G Hi Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 16,470.00 | 17,980.00 | 16,220.00 | 17,800.00 | 17,800.00 | 8.87% | 473,716 |
| Jan 22, 2026 | 16,380.00 | 16,730.00 | 15,900.00 | 16,350.00 | 16,350.00 | 1.81% | 175,259 |
| Jan 21, 2026 | 15,900.00 | 16,280.00 | 15,610.00 | 16,060.00 | 16,060.00 | -0.86% | 130,482 |
| Jan 20, 2026 | 16,940.00 | 16,970.00 | 15,840.00 | 16,200.00 | 16,200.00 | -3.74% | 158,815 |
| Jan 19, 2026 | 16,030.00 | 17,030.00 | 16,020.00 | 16,830.00 | 16,830.00 | 5.45% | 230,758 |
| Jan 16, 2026 | 16,180.00 | 16,420.00 | 15,680.00 | 15,960.00 | 15,960.00 | 0.88% | 151,897 |
| Jan 15, 2026 | 15,890.00 | 15,910.00 | 15,530.00 | 15,820.00 | 15,820.00 | -1.31% | 114,407 |
| Jan 14, 2026 | 16,800.00 | 16,800.00 | 15,940.00 | 16,030.00 | 16,030.00 | -3.78% | 140,684 |
| Jan 13, 2026 | 16,600.00 | 16,760.00 | 16,180.00 | 16,660.00 | 16,660.00 | 0.30% | 129,026 |
| Jan 12, 2026 | 16,820.00 | 17,180.00 | 16,430.00 | 16,610.00 | 16,610.00 | -0.60% | 138,527 |
| Jan 9, 2026 | 17,030.00 | 17,490.00 | 16,390.00 | 16,710.00 | 16,710.00 | -1.88% | 136,763 |
| Jan 8, 2026 | 17,110.00 | 17,960.00 | 16,860.00 | 17,030.00 | 17,030.00 | -0.47% | 169,432 |
| Jan 7, 2026 | 17,860.00 | 17,860.00 | 16,700.00 | 17,110.00 | 17,110.00 | -1.89% | 213,763 |
| Jan 6, 2026 | 17,820.00 | 17,830.00 | 17,110.00 | 17,440.00 | 17,440.00 | -2.13% | 171,607 |
| Jan 5, 2026 | 17,340.00 | 18,900.00 | 17,340.00 | 17,820.00 | 17,820.00 | 4.27% | 635,009 |
| Jan 2, 2026 | 15,910.00 | 17,150.00 | 15,800.00 | 17,090.00 | 17,090.00 | 7.48% | 237,942 |
| Dec 30, 2025 | 16,540.00 | 16,640.00 | 15,810.00 | 15,900.00 | 15,900.00 | -3.87% | 144,991 |
| Dec 29, 2025 | 17,180.00 | 17,180.00 | 16,060.00 | 16,540.00 | 16,540.00 | -2.36% | 274,660 |
| Dec 26, 2025 | 15,600.00 | 17,150.00 | 15,600.00 | 16,940.00 | 16,940.00 | 10.21% | 622,504 |
| Dec 24, 2025 | 15,620.00 | 15,650.00 | 15,350.00 | 15,370.00 | 15,370.00 | -1.35% | 56,966 |
| Dec 23, 2025 | 15,920.00 | 16,040.00 | 15,510.00 | 15,580.00 | 15,580.00 | -1.95% | 55,308 |
| Dec 22, 2025 | 15,390.00 | 15,960.00 | 15,390.00 | 15,890.00 | 15,890.00 | 4.68% | 95,627 |
| Dec 19, 2025 | 15,250.00 | 15,430.00 | 14,960.00 | 15,180.00 | 15,180.00 | - | 49,259 |
| Dec 18, 2025 | 14,780.00 | 15,270.00 | 14,710.00 | 15,180.00 | 15,180.00 | 0.86% | 54,276 |
| Dec 17, 2025 | 15,000.00 | 15,250.00 | 14,860.00 | 15,050.00 | 15,050.00 | 1.01% | 46,974 |
| Dec 16, 2025 | 15,550.00 | 15,550.00 | 14,870.00 | 14,900.00 | 14,900.00 | -4.24% | 89,438 |
| Dec 15, 2025 | 15,130.00 | 15,780.00 | 14,890.00 | 15,560.00 | 15,560.00 | 0.91% | 86,940 |
| Dec 12, 2025 | 15,620.00 | 15,620.00 | 15,230.00 | 15,420.00 | 15,420.00 | -1.28% | 84,374 |
| Dec 11, 2025 | 15,810.00 | 16,140.00 | 15,610.00 | 15,620.00 | 15,620.00 | 0.39% | 129,570 |
| Dec 10, 2025 | 15,510.00 | 15,880.00 | 15,470.00 | 15,560.00 | 15,560.00 | 0.58% | 106,378 |
| Dec 9, 2025 | 15,560.00 | 16,010.00 | 15,360.00 | 15,470.00 | 15,470.00 | 0.26% | 98,464 |
| Dec 8, 2025 | 15,700.00 | 15,700.00 | 15,290.00 | 15,430.00 | 15,430.00 | -0.90% | 56,203 |
| Dec 5, 2025 | 15,550.00 | 15,640.00 | 15,210.00 | 15,570.00 | 15,570.00 | -0.26% | 78,570 |
| Dec 4, 2025 | 16,350.00 | 16,450.00 | 15,490.00 | 15,610.00 | 15,610.00 | -6.47% | 214,940 |
| Dec 3, 2025 | 15,880.00 | 16,810.00 | 15,790.00 | 16,690.00 | 16,690.00 | 6.37% | 335,743 |
| Dec 2, 2025 | 15,660.00 | 15,990.00 | 15,430.00 | 15,690.00 | 15,690.00 | 0.77% | 125,595 |
| Dec 1, 2025 | 15,180.00 | 15,700.00 | 14,920.00 | 15,570.00 | 15,570.00 | 4.85% | 163,761 |
| Nov 28, 2025 | 14,660.00 | 14,920.00 | 14,420.00 | 14,850.00 | 14,850.00 | 2.34% | 57,754 |
| Nov 27, 2025 | 14,400.00 | 15,260.00 | 14,220.00 | 14,510.00 | 14,510.00 | 1.75% | 119,795 |
| Nov 26, 2025 | 14,240.00 | 14,300.00 | 13,950.00 | 14,260.00 | 14,260.00 | 0.49% | 74,342 |
| Nov 25, 2025 | 14,400.00 | 14,970.00 | 14,070.00 | 14,190.00 | 14,190.00 | 0.14% | 70,283 |
| Nov 24, 2025 | 14,360.00 | 14,400.00 | 14,040.00 | 14,170.00 | 14,170.00 | -0.56% | 73,695 |
| Nov 21, 2025 | 14,200.00 | 14,670.00 | 14,180.00 | 14,250.00 | 14,250.00 | -5.19% | 117,450 |
| Nov 20, 2025 | 14,830.00 | 15,750.00 | 14,650.00 | 15,030.00 | 15,030.00 | 3.73% | 125,764 |
| Nov 19, 2025 | 14,700.00 | 15,000.00 | 14,270.00 | 14,490.00 | 14,490.00 | -2.09% | 93,364 |
| Nov 18, 2025 | 14,860.00 | 15,140.00 | 14,720.00 | 14,800.00 | 14,800.00 | -2.70% | 96,548 |
| Nov 17, 2025 | 15,090.00 | 15,390.00 | 14,810.00 | 15,210.00 | 15,210.00 | 2.01% | 98,325 |
| Nov 14, 2025 | 15,150.00 | 15,290.00 | 14,910.00 | 14,910.00 | 14,910.00 | -3.93% | 194,469 |
| Nov 13, 2025 | 16,000.00 | 16,000.00 | 15,310.00 | 15,520.00 | 15,520.00 | -3.00% | 183,091 |
| Nov 12, 2025 | 16,190.00 | 16,190.00 | 15,310.00 | 16,000.00 | 16,000.00 | -1.23% | 243,273 |