C&G Hi Tech Co., Ltd (KOSDAQ:264660)
South Korea · Delayed Price · Currency is KRW 16,110
-870 (-5.12%)
At close: May 29, 2026
C&G Hi Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 18,500.00 | 18,500.00 | 17,470.00 | 18,080.00 | 18,080.00 | -2.43% | 140,751 |
| May 18, 2026 | 19,330.00 | 19,570.00 | 17,900.00 | 18,530.00 | 18,530.00 | -15.77% | 540,471 |
| May 15, 2026 | 24,250.00 | 24,350.00 | 20,400.00 | 22,000.00 | 22,000.00 | -6.58% | 197,014 |
| May 14, 2026 | 23,150.00 | 23,550.00 | 22,450.00 | 23,550.00 | 23,550.00 | 2.84% | 102,641 |
| May 13, 2026 | 21,600.00 | 23,100.00 | 21,500.00 | 22,900.00 | 22,900.00 | 3.39% | 145,642 |
| May 12, 2026 | 23,500.00 | 23,650.00 | 21,500.00 | 22,150.00 | 22,150.00 | -4.53% | 235,029 |
| May 11, 2026 | 24,000.00 | 24,700.00 | 23,100.00 | 23,200.00 | 23,200.00 | 1.75% | 312,961 |
| May 8, 2026 | 22,750.00 | 23,900.00 | 22,150.00 | 22,800.00 | 22,800.00 | -2.56% | 177,126 |
| May 7, 2026 | 25,000.00 | 25,000.00 | 23,150.00 | 23,400.00 | 23,400.00 | -6.59% | 328,993 |
| May 6, 2026 | 23,450.00 | 26,100.00 | 23,250.00 | 25,050.00 | 25,050.00 | 10.84% | 1,107,148 |
| May 4, 2026 | 22,850.00 | 23,350.00 | 22,250.00 | 22,600.00 | 22,600.00 | 0.44% | 230,687 |
| Apr 30, 2026 | 23,000.00 | 23,100.00 | 22,100.00 | 22,500.00 | 22,500.00 | -2.17% | 191,837 |
| Apr 29, 2026 | 22,750.00 | 23,400.00 | 22,550.00 | 23,000.00 | 23,000.00 | 0.66% | 179,810 |
| Apr 28, 2026 | 24,650.00 | 24,650.00 | 22,750.00 | 22,850.00 | 22,850.00 | -7.49% | 398,182 |
| Apr 27, 2026 | 21,950.00 | 25,450.00 | 21,900.00 | 24,700.00 | 24,700.00 | 17.06% | 1,124,030 |
| Apr 24, 2026 | 20,900.00 | 21,400.00 | 20,700.00 | 21,100.00 | 21,100.00 | 1.69% | 222,017 |
| Apr 23, 2026 | 21,350.00 | 21,350.00 | 20,050.00 | 20,750.00 | 20,750.00 | -1.66% | 214,690 |
| Apr 22, 2026 | 20,400.00 | 21,350.00 | 19,990.00 | 21,100.00 | 21,100.00 | 3.94% | 235,640 |
| Apr 21, 2026 | 20,550.00 | 21,000.00 | 19,970.00 | 20,300.00 | 20,300.00 | - | 148,377 |
| Apr 20, 2026 | 20,500.00 | 21,050.00 | 20,100.00 | 20,300.00 | 20,300.00 | -1.22% | 134,846 |
| Apr 17, 2026 | 20,300.00 | 20,750.00 | 19,810.00 | 20,550.00 | 20,550.00 | 1.48% | 159,495 |
| Apr 16, 2026 | 19,660.00 | 20,650.00 | 19,020.00 | 20,250.00 | 20,250.00 | 4.01% | 312,236 |
| Apr 15, 2026 | 19,150.00 | 19,950.00 | 18,840.00 | 19,470.00 | 19,470.00 | 3.90% | 243,084 |
| Apr 14, 2026 | 18,600.00 | 19,030.00 | 18,310.00 | 18,740.00 | 18,740.00 | 3.48% | 163,267 |
| Apr 13, 2026 | 17,610.00 | 19,350.00 | 17,330.00 | 18,110.00 | 18,110.00 | 1.86% | 550,490 |
| Apr 10, 2026 | 16,890.00 | 17,940.00 | 16,890.00 | 17,780.00 | 17,780.00 | 6.34% | 139,149 |
| Apr 9, 2026 | 16,990.00 | 17,110.00 | 16,650.00 | 16,720.00 | 16,720.00 | -2.45% | 49,852 |
| Apr 8, 2026 | 16,670.00 | 17,190.00 | 16,500.00 | 17,140.00 | 17,140.00 | 7.12% | 92,130 |
| Apr 7, 2026 | 16,290.00 | 16,400.00 | 15,900.00 | 16,000.00 | 16,000.00 | -0.31% | 68,986 |
| Apr 6, 2026 | 16,040.00 | 16,330.00 | 15,920.00 | 16,050.00 | 16,050.00 | 0.25% | 74,550 |
| Apr 3, 2026 | 16,600.00 | 16,790.00 | 15,800.00 | 16,010.00 | 16,010.00 | -0.99% | 93,418 |
| Apr 2, 2026 | 17,420.00 | 17,450.00 | 16,000.00 | 16,170.00 | 16,170.00 | -6.26% | 104,179 |
| Apr 1, 2026 | 16,690.00 | 17,390.00 | 16,510.00 | 17,250.00 | 17,250.00 | 7.88% | 86,133 |
| Mar 31, 2026 | 16,240.00 | 16,670.00 | 15,900.00 | 15,990.00 | 15,990.00 | -3.27% | 80,817 |
| Mar 30, 2026 | 16,600.00 | 16,680.00 | 16,080.00 | 16,530.00 | 16,530.00 | -3.62% | 57,574 |
| Mar 27, 2026 | 16,920.00 | 17,380.00 | 16,750.00 | 17,150.00 | 17,150.00 | -2.83% | 111,620 |
| Mar 26, 2026 | 18,670.00 | 19,000.00 | 17,510.00 | 17,650.00 | 17,650.00 | -5.72% | 119,434 |
| Mar 25, 2026 | 18,020.00 | 19,080.00 | 18,000.00 | 18,720.00 | 18,720.00 | 5.35% | 151,327 |
| Mar 24, 2026 | 18,240.00 | 18,660.00 | 17,440.00 | 17,770.00 | 17,770.00 | -0.28% | 103,485 |
| Mar 23, 2026 | 18,200.00 | 18,330.00 | 17,550.00 | 17,820.00 | 17,820.00 | -4.55% | 114,031 |
| Mar 20, 2026 | 18,800.00 | 19,200.00 | 18,410.00 | 18,670.00 | 18,670.00 | 1.47% | 161,116 |
| Mar 19, 2026 | 17,770.00 | 18,500.00 | 17,680.00 | 18,400.00 | 18,400.00 | 1.27% | 127,624 |
| Mar 18, 2026 | 17,990.00 | 18,300.00 | 17,880.00 | 18,170.00 | 18,170.00 | 2.60% | 99,964 |