C&G Hi Tech Co., Ltd (KOSDAQ:264660)
South Korea · Delayed Price · Currency is KRW 12,060
+1,830 (17.89%)
At close: Jul 31, 2026
C&G Hi Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 10,700.00 | 12,150.00 | 10,540.00 | 12,060.00 | 12,060.00 | 17.89% | 51,673 |
| Jul 30, 2026 | 9,850.00 | 10,940.00 | 9,850.00 | 10,230.00 | 10,230.00 | -2.29% | 43,443 |
| Jul 29, 2026 | 11,350.00 | 11,880.00 | 9,970.00 | 10,470.00 | 10,470.00 | -7.75% | 93,443 |
| Jul 28, 2026 | 11,800.00 | 12,250.00 | 11,280.00 | 11,350.00 | 11,350.00 | -7.65% | 56,389 |
| Jul 27, 2026 | 12,210.00 | 12,540.00 | 12,060.00 | 12,290.00 | 12,290.00 | 0.74% | 17,307 |
| Jul 24, 2026 | 12,590.00 | 12,680.00 | 12,100.00 | 12,200.00 | 12,200.00 | -3.86% | 24,758 |
| Jul 23, 2026 | 12,160.00 | 12,710.00 | 12,160.00 | 12,690.00 | 12,690.00 | 3.68% | 25,939 |
| Jul 22, 2026 | 12,720.00 | 13,000.00 | 12,160.00 | 12,240.00 | 12,240.00 | -1.45% | 29,777 |
| Jul 21, 2026 | 11,970.00 | 12,580.00 | 11,740.00 | 12,420.00 | 12,420.00 | 2.99% | 27,663 |
| Jul 20, 2026 | 12,110.00 | 12,600.00 | 11,900.00 | 12,060.00 | 12,060.00 | -3.67% | 29,368 |
| Jul 16, 2026 | 12,900.00 | 12,950.00 | 12,420.00 | 12,520.00 | 12,520.00 | -4.35% | 12,306 |
| Jul 15, 2026 | 12,530.00 | 13,240.00 | 12,530.00 | 13,090.00 | 13,090.00 | 5.91% | 36,346 |
| Jul 14, 2026 | 12,690.00 | 12,690.00 | 11,630.00 | 12,360.00 | 12,360.00 | -0.08% | 34,243 |
| Jul 13, 2026 | 13,030.00 | 13,470.00 | 12,270.00 | 12,370.00 | 12,370.00 | -4.85% | 32,886 |
| Jul 10, 2026 | 12,000.00 | 13,130.00 | 12,000.00 | 13,000.00 | 13,000.00 | 8.33% | 38,168 |
| Jul 9, 2026 | 11,700.00 | 12,600.00 | 11,700.00 | 12,000.00 | 12,000.00 | 2.56% | 39,441 |
| Jul 8, 2026 | 12,500.00 | 12,900.00 | 11,700.00 | 11,700.00 | 11,700.00 | -6.33% | 86,903 |
| Jul 7, 2026 | 12,550.00 | 13,020.00 | 12,210.00 | 12,490.00 | 12,490.00 | -1.34% | 52,638 |
| Jul 6, 2026 | 13,300.00 | 13,350.00 | 12,510.00 | 12,660.00 | 12,660.00 | -3.95% | 31,196 |
| Jul 3, 2026 | 12,500.00 | 13,220.00 | 12,060.00 | 13,180.00 | 13,180.00 | 4.60% | 60,928 |
| Jul 2, 2026 | 13,500.00 | 13,510.00 | 12,600.00 | 12,600.00 | 12,600.00 | -8.83% | 58,304 |
| Jul 1, 2026 | 13,430.00 | 14,480.00 | 13,350.00 | 13,820.00 | 13,820.00 | 2.98% | 77,344 |
| Jun 30, 2026 | 13,980.00 | 14,080.00 | 13,320.00 | 13,420.00 | 13,420.00 | -2.40% | 59,572 |
| Jun 29, 2026 | 12,510.00 | 13,780.00 | 12,420.00 | 13,750.00 | 13,750.00 | 10.00% | 74,444 |
| Jun 26, 2026 | 12,740.00 | 12,940.00 | 12,130.00 | 12,500.00 | 12,500.00 | -1.88% | 84,240 |
| Jun 25, 2026 | 13,250.00 | 14,000.00 | 12,690.00 | 12,740.00 | 12,740.00 | -1.55% | 67,597 |
| Jun 24, 2026 | 12,810.00 | 13,140.00 | 12,250.00 | 12,940.00 | 12,940.00 | 1.09% | 40,525 |
| Jun 23, 2026 | 14,000.00 | 14,000.00 | 12,800.00 | 12,800.00 | 12,800.00 | -6.57% | 107,425 |
| Jun 22, 2026 | 13,660.00 | 14,370.00 | 13,500.00 | 13,700.00 | 13,700.00 | -2.77% | 59,616 |
| Jun 19, 2026 | 15,000.00 | 15,690.00 | 13,700.00 | 14,090.00 | 14,090.00 | -1.74% | 107,168 |
| Jun 18, 2026 | 14,800.00 | 14,800.00 | 14,200.00 | 14,340.00 | 14,340.00 | -3.56% | 54,654 |
| Jun 17, 2026 | 15,000.00 | 15,100.00 | 14,530.00 | 14,870.00 | 14,870.00 | 0.07% | 44,293 |
| Jun 16, 2026 | 15,450.00 | 15,650.00 | 14,830.00 | 14,860.00 | 14,860.00 | -3.44% | 66,800 |
| Jun 15, 2026 | 15,400.00 | 15,790.00 | 14,800.00 | 15,390.00 | 15,390.00 | 2.26% | 88,750 |
| Jun 12, 2026 | 15,260.00 | 15,490.00 | 14,900.00 | 15,050.00 | 15,050.00 | 4.01% | 92,023 |
| Jun 11, 2026 | 14,000.00 | 14,620.00 | 13,510.00 | 14,470.00 | 14,470.00 | 2.99% | 44,852 |
| Jun 10, 2026 | 14,270.00 | 14,980.00 | 13,610.00 | 14,050.00 | 14,050.00 | -4.23% | 57,276 |
| Jun 9, 2026 | 13,220.00 | 14,940.00 | 13,220.00 | 14,670.00 | 14,670.00 | 12.24% | 92,872 |
| Jun 8, 2026 | 13,450.00 | 14,000.00 | 12,900.00 | 13,070.00 | 13,070.00 | -8.92% | 135,430 |
| Jun 5, 2026 | 15,280.00 | 15,280.00 | 14,110.00 | 14,350.00 | 14,350.00 | -6.09% | 90,312 |
| Jun 4, 2026 | 14,800.00 | 15,840.00 | 14,710.00 | 15,280.00 | 15,280.00 | 3.45% | 76,398 |
| Jun 2, 2026 | 15,510.00 | 15,510.00 | 14,470.00 | 14,770.00 | 14,770.00 | -5.98% | 177,837 |
| Jun 1, 2026 | 16,050.00 | 16,900.00 | 15,680.00 | 15,710.00 | 15,710.00 | -2.48% | 172,660 |
| May 29, 2026 | 17,140.00 | 17,190.00 | 15,880.00 | 16,110.00 | 16,110.00 | -5.12% | 152,892 |
| May 28, 2026 | 17,900.00 | 17,900.00 | 16,190.00 | 16,980.00 | 16,980.00 | -5.30% | 176,909 |
| May 27, 2026 | 19,750.00 | 19,800.00 | 17,930.00 | 17,930.00 | 17,930.00 | -7.24% | 179,821 |
| May 26, 2026 | 19,110.00 | 20,250.00 | 19,110.00 | 19,330.00 | 19,330.00 | 1.84% | 193,691 |
| May 22, 2026 | 18,650.00 | 19,250.00 | 18,520.00 | 18,980.00 | 18,980.00 | 1.82% | 153,288 |
| May 21, 2026 | 18,100.00 | 19,120.00 | 17,940.00 | 18,640.00 | 18,640.00 | 6.03% | 141,031 |
| May 20, 2026 | 18,080.00 | 18,580.00 | 17,110.00 | 17,580.00 | 17,580.00 | -2.77% | 100,405 |