C&G Hi Tech Co., Ltd (KOSDAQ:264660)
South Korea · Delayed Price · Currency is KRW 22,800
-600 (-2.56%)
At close: May 8, 2026
C&G Hi Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 22,750.00 | 23,900.00 | 22,150.00 | 22,800.00 | 22,800.00 | -2.56% | 175,877 |
| May 7, 2026 | 25,000.00 | 25,000.00 | 23,150.00 | 23,400.00 | 23,400.00 | -6.59% | 327,078 |
| May 6, 2026 | 23,450.00 | 26,100.00 | 23,250.00 | 25,050.00 | 25,050.00 | 10.84% | 1,103,558 |
| 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% | 191,170 |
| Apr 29, 2026 | 22,750.00 | 23,400.00 | 22,550.00 | 23,000.00 | 23,000.00 | 0.66% | 178,729 |
| 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% | 220,636 |
| Apr 23, 2026 | 21,350.00 | 21,350.00 | 20,050.00 | 20,750.00 | 20,750.00 | -1.66% | 214,378 |
| Apr 22, 2026 | 20,400.00 | 21,350.00 | 19,990.00 | 21,100.00 | 21,100.00 | 3.94% | 234,040 |
| 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% | 159,145 |
| Apr 16, 2026 | 19,660.00 | 20,650.00 | 19,020.00 | 20,250.00 | 20,250.00 | 4.01% | 310,963 |
| Apr 15, 2026 | 19,150.00 | 19,950.00 | 18,840.00 | 19,470.00 | 19,470.00 | 3.90% | 242,379 |
| Apr 14, 2026 | 18,600.00 | 19,030.00 | 18,310.00 | 18,740.00 | 18,740.00 | 3.48% | 162,295 |
| 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% | 138,765 |
| Apr 9, 2026 | 16,990.00 | 17,110.00 | 16,650.00 | 16,720.00 | 16,720.00 | -2.45% | 49,420 |
| Apr 8, 2026 | 16,670.00 | 17,190.00 | 16,500.00 | 17,140.00 | 17,140.00 | 7.12% | 91,451 |
| 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% | 93,385 |
| Apr 2, 2026 | 17,420.00 | 17,450.00 | 16,000.00 | 16,170.00 | 16,170.00 | -6.26% | 103,897 |
| Apr 1, 2026 | 16,690.00 | 17,390.00 | 16,510.00 | 17,250.00 | 17,250.00 | 7.88% | 85,355 |
| Mar 31, 2026 | 16,240.00 | 16,670.00 | 15,900.00 | 15,990.00 | 15,990.00 | -3.27% | 80,767 |
| Mar 30, 2026 | 16,600.00 | 16,680.00 | 16,080.00 | 16,530.00 | 16,530.00 | -3.62% | 57,409 |
| Mar 27, 2026 | 16,920.00 | 17,380.00 | 16,750.00 | 17,150.00 | 17,150.00 | -2.83% | 110,439 |
| Mar 26, 2026 | 18,670.00 | 19,000.00 | 17,510.00 | 17,650.00 | 17,650.00 | -5.72% | 118,582 |
| Mar 25, 2026 | 18,020.00 | 19,080.00 | 18,000.00 | 18,720.00 | 18,720.00 | 5.35% | 150,682 |
| Mar 24, 2026 | 18,240.00 | 18,660.00 | 17,440.00 | 17,770.00 | 17,770.00 | -0.28% | 102,580 |
| Mar 23, 2026 | 18,200.00 | 18,330.00 | 17,550.00 | 17,820.00 | 17,820.00 | -4.55% | 112,654 |
| Mar 20, 2026 | 18,800.00 | 19,200.00 | 18,410.00 | 18,670.00 | 18,670.00 | 1.47% | 160,614 |
| Mar 19, 2026 | 17,770.00 | 18,500.00 | 17,680.00 | 18,400.00 | 18,400.00 | 1.27% | 127,554 |
| Mar 18, 2026 | 17,990.00 | 18,300.00 | 17,880.00 | 18,170.00 | 18,170.00 | 2.60% | 99,670 |
| Mar 17, 2026 | 18,210.00 | 18,360.00 | 17,670.00 | 17,710.00 | 17,710.00 | 0.06% | 82,579 |
| Mar 16, 2026 | 17,880.00 | 18,240.00 | 17,210.00 | 17,700.00 | 17,700.00 | -1.01% | 57,646 |
| Mar 13, 2026 | 17,400.00 | 18,040.00 | 17,220.00 | 17,880.00 | 17,880.00 | -0.45% | 58,283 |
| Mar 12, 2026 | 17,850.00 | 17,960.00 | 17,410.00 | 17,960.00 | 17,960.00 | 0.34% | 69,586 |
| Mar 11, 2026 | 18,150.00 | 18,450.00 | 17,410.00 | 17,900.00 | 17,900.00 | -0.50% | 88,070 |
| Mar 10, 2026 | 17,600.00 | 18,100.00 | 17,020.00 | 17,990.00 | 17,990.00 | 7.15% | 111,962 |
| Mar 9, 2026 | 17,550.00 | 17,600.00 | 16,280.00 | 16,790.00 | 16,790.00 | -8.60% | 121,879 |
| Mar 6, 2026 | 17,620.00 | 18,370.00 | 17,130.00 | 18,370.00 | 18,370.00 | 4.14% | 94,775 |
| Mar 5, 2026 | 16,700.00 | 17,980.00 | 16,690.00 | 17,640.00 | 17,640.00 | 12.72% | 183,586 |
| Mar 4, 2026 | 17,540.00 | 17,840.00 | 15,600.00 | 15,650.00 | 15,650.00 | -13.10% | 334,538 |
| Mar 3, 2026 | 19,030.00 | 19,690.00 | 18,010.00 | 18,010.00 | 18,010.00 | -7.07% | 224,086 |
| Feb 27, 2026 | 19,950.00 | 19,970.00 | 19,370.00 | 19,380.00 | 19,380.00 | -5.00% | 201,440 |
| Feb 26, 2026 | 20,450.00 | 20,800.00 | 19,890.00 | 20,400.00 | 19,850.00 | 1.75% | 257,207 |
| Feb 25, 2026 | 21,100.00 | 21,150.00 | 20,050.00 | 20,050.00 | 19,509.44 | -5.20% | 211,209 |