C&G Hi Tech Co., Ltd (KOSDAQ:264660)
South Korea · Delayed Price · Currency is KRW 11,950
+200 (1.70%)
At close: Nov 13, 2026
C&G Hi Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 11,860.00 | 12,350.00 | 11,860.00 | 11,950.00 | 11,950.00 | 1.70% | 22,075 |
| Nov 12, 2026 | 11,990.00 | 12,000.00 | 11,610.00 | 11,750.00 | 11,750.00 | -0.84% | 13,391 |
| Nov 11, 2026 | 11,430.00 | 11,890.00 | 11,400.00 | 11,850.00 | 11,850.00 | 3.67% | 19,478 |
| Nov 10, 2026 | 11,560.00 | 11,560.00 | 11,050.00 | 11,430.00 | 11,430.00 | 6.33% | 15,309 |
| Nov 9, 2026 | 10,330.00 | 11,050.00 | 10,330.00 | 10,750.00 | 10,750.00 | 2.77% | 17,246 |
| Nov 6, 2026 | 10,210.00 | 10,850.00 | 10,210.00 | 10,460.00 | 10,460.00 | -7.27% | 34,451 |
| Nov 5, 2026 | 11,870.00 | 11,980.00 | 11,070.00 | 11,280.00 | 11,280.00 | -5.69% | 45,266 |
| Nov 4, 2026 | 12,050.00 | 12,340.00 | 11,400.00 | 11,960.00 | 11,960.00 | 0.59% | 28,007 |
| Nov 3, 2026 | 12,000.00 | 12,140.00 | 11,800.00 | 11,890.00 | 11,890.00 | -2.94% | 24,407 |
| Nov 2, 2026 | 11,730.00 | 12,780.00 | 11,720.00 | 12,250.00 | 12,250.00 | 1.41% | 20,132 |
| Oct 30, 2026 | 12,300.00 | 12,300.00 | 11,900.00 | 12,080.00 | 12,080.00 | -3.82% | 17,152 |
| Oct 29, 2026 | 12,920.00 | 12,920.00 | 12,000.00 | 12,560.00 | 12,560.00 | -2.10% | 10,549 |
| Oct 28, 2026 | 12,670.00 | 12,910.00 | 12,460.00 | 12,830.00 | 12,830.00 | 3.97% | 12,774 |
| Oct 27, 2026 | 11,920.00 | 12,440.00 | 11,920.00 | 12,340.00 | 12,340.00 | 4.49% | 22,014 |
| Oct 26, 2026 | 12,280.00 | 12,280.00 | 11,730.00 | 11,810.00 | 11,810.00 | -3.91% | 22,192 |
| Oct 23, 2026 | 12,200.00 | 12,300.00 | 11,880.00 | 12,290.00 | 12,290.00 | -1.29% | 21,412 |
| Oct 22, 2026 | 12,960.00 | 13,140.00 | 12,420.00 | 12,450.00 | 12,450.00 | -3.11% | 41,852 |
| Oct 21, 2026 | 12,710.00 | 13,130.00 | 12,710.00 | 12,850.00 | 12,850.00 | 1.66% | 14,660 |
| Oct 20, 2026 | 13,150.00 | 13,150.00 | 12,630.00 | 12,640.00 | 12,640.00 | -3.88% | 13,351 |
| Oct 19, 2026 | 12,950.00 | 13,210.00 | 12,720.00 | 13,150.00 | 13,150.00 | 0.69% | 15,237 |
| Oct 16, 2026 | 12,710.00 | 13,260.00 | 12,570.00 | 13,060.00 | 13,060.00 | 4.65% | 20,112 |
| Oct 15, 2026 | 13,310.00 | 13,560.00 | 12,330.00 | 12,480.00 | 12,480.00 | -9.96% | 50,335 |
| Oct 14, 2026 | 13,990.00 | 14,710.00 | 13,610.00 | 13,860.00 | 13,860.00 | -1.63% | 44,800 |
| Oct 13, 2026 | 14,000.00 | 14,340.00 | 13,540.00 | 14,090.00 | 14,090.00 | -0.91% | 32,887 |
| Oct 12, 2026 | 15,160.00 | 15,180.00 | 14,000.00 | 14,220.00 | 14,220.00 | -4.31% | 27,787 |
| Oct 8, 2026 | 14,660.00 | 15,200.00 | 14,520.00 | 14,860.00 | 14,860.00 | 1.36% | 24,971 |
| Oct 7, 2026 | 15,330.00 | 15,330.00 | 14,630.00 | 14,660.00 | 14,660.00 | -2.66% | 31,880 |
| Oct 6, 2026 | 15,200.00 | 15,300.00 | 15,000.00 | 15,060.00 | 15,060.00 | -0.53% | 39,827 |
| Oct 2, 2026 | 15,050.00 | 15,180.00 | 14,825.00 | 15,140.00 | 15,140.00 | 1.54% | 40,839 |
| Oct 1, 2026 | 14,500.00 | 15,130.00 | 14,310.00 | 14,910.00 | 14,910.00 | 2.62% | 66,106 |
| Sep 30, 2026 | 14,530.00 | 14,680.00 | 14,170.00 | 14,530.00 | 14,530.00 | 0.76% | 60,051 |
| Sep 29, 2026 | 13,570.00 | 14,430.00 | 13,540.00 | 14,420.00 | 14,420.00 | 5.41% | 79,252 |
| Sep 28, 2026 | 13,600.00 | 13,850.00 | 13,500.00 | 13,680.00 | 13,680.00 | 1.41% | 21,975 |
| Sep 23, 2026 | 13,360.00 | 13,670.00 | 13,280.00 | 13,490.00 | 13,490.00 | 1.58% | 20,580 |
| Sep 22, 2026 | 13,450.00 | 13,670.00 | 13,120.00 | 13,280.00 | 13,280.00 | -0.75% | 24,413 |
| Sep 21, 2026 | 13,300.00 | 13,390.00 | 13,100.00 | 13,380.00 | 13,380.00 | 0.45% | 21,452 |
| Sep 18, 2026 | 13,260.00 | 13,470.00 | 13,180.00 | 13,320.00 | 13,320.00 | 0.83% | 16,941 |
| Sep 17, 2026 | 13,050.00 | 13,300.00 | 12,990.00 | 13,210.00 | 13,210.00 | 1.93% | 13,121 |
| Sep 16, 2026 | 12,930.00 | 13,000.00 | 12,690.00 | 12,960.00 | 12,960.00 | 0.93% | 9,149 |
| Sep 15, 2026 | 12,710.00 | 13,170.00 | 12,600.00 | 12,840.00 | 12,840.00 | -0.47% | 9,857 |
| Sep 14, 2026 | 13,080.00 | 13,150.00 | 12,700.00 | 12,900.00 | 12,900.00 | -1.38% | 9,335 |
| Sep 11, 2026 | 13,450.00 | 13,480.00 | 13,020.00 | 13,080.00 | 13,080.00 | -3.82% | 21,455 |
| Sep 10, 2026 | 13,260.00 | 13,740.00 | 13,060.00 | 13,600.00 | 13,600.00 | 2.18% | 24,612 |
| Sep 9, 2026 | 13,290.00 | 13,680.00 | 13,140.00 | 13,310.00 | 13,310.00 | 1.29% | 34,189 |
| Sep 8, 2026 | 13,230.00 | 13,500.00 | 13,080.00 | 13,140.00 | 13,140.00 | 0.69% | 32,094 |
| Sep 7, 2026 | 13,190.00 | 13,310.00 | 12,970.00 | 13,050.00 | 13,050.00 | - | 19,375 |
| Sep 4, 2026 | 12,820.00 | 13,180.00 | 12,800.00 | 13,050.00 | 13,050.00 | 1.95% | 14,070 |
| Sep 3, 2026 | 13,100.00 | 13,170.00 | 12,600.00 | 12,800.00 | 12,800.00 | -1.69% | 29,463 |
| Sep 2, 2026 | 13,360.00 | 13,360.00 | 12,900.00 | 13,020.00 | 13,020.00 | -2.62% | 21,895 |
| Sep 1, 2026 | 13,250.00 | 13,500.00 | 13,110.00 | 13,370.00 | 13,370.00 | -0.89% | 9,118 |