CG MedTech Co.,Ltd. (KOSDAQ:056090)
South Korea
· Delayed Price · Currency is KRW 1,067.00
+32.00 (3.09%)
At close: Dec 5, 2025
CG MedTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,031.00 | 1,044.00 | 1,018.00 | 1,028.00 | - | -0.68% | 208,872 |
| Dec 4, 2025 | 1,052.00 | 1,067.00 | 1,029.00 | 1,035.00 | 1,035.00 | -1.62% | 527,838 |
| Dec 3, 2025 | 1,088.00 | 1,088.00 | 1,052.00 | 1,052.00 | 1,052.00 | -3.31% | 786,552 |
| Dec 2, 2025 | 1,102.00 | 1,124.00 | 1,056.00 | 1,088.00 | 1,088.00 | 0.74% | 1,078,250 |
| Dec 1, 2025 | 1,051.00 | 1,098.00 | 1,051.00 | 1,080.00 | 1,080.00 | 3.05% | 894,867 |
| Nov 28, 2025 | 1,009.00 | 1,053.00 | 1,009.00 | 1,048.00 | 1,048.00 | 2.95% | 512,409 |
| Nov 27, 2025 | 1,018.00 | 1,024.00 | 1,004.00 | 1,018.00 | 1,018.00 | - | 245,593 |
| Nov 26, 2025 | 1,025.00 | 1,034.00 | 999.00 | 1,018.00 | 1,018.00 | 0.49% | 404,440 |
| Nov 25, 2025 | 1,010.00 | 1,025.00 | 997.00 | 1,013.00 | 1,013.00 | 0.50% | 237,163 |
| Nov 24, 2025 | 1,020.00 | 1,028.00 | 998.00 | 1,008.00 | 1,008.00 | -1.08% | 304,032 |
| Nov 21, 2025 | 1,033.00 | 1,047.00 | 1,001.00 | 1,019.00 | 1,019.00 | -1.36% | 668,298 |
| Nov 20, 2025 | 1,022.00 | 1,038.00 | 1,010.00 | 1,033.00 | 1,033.00 | 1.08% | 330,702 |
| Nov 19, 2025 | 1,040.00 | 1,057.00 | 1,016.00 | 1,022.00 | 1,022.00 | -2.48% | 342,434 |
| Nov 18, 2025 | 1,055.00 | 1,078.00 | 1,038.00 | 1,048.00 | 1,048.00 | -1.78% | 509,069 |
| Nov 17, 2025 | 1,071.00 | 1,072.00 | 1,041.00 | 1,067.00 | 1,067.00 | -0.19% | 459,674 |
| Nov 14, 2025 | 1,036.00 | 1,081.00 | 1,018.00 | 1,069.00 | 1,069.00 | 1.91% | 893,548 |
| Nov 13, 2025 | 1,040.00 | 1,062.00 | 1,013.00 | 1,049.00 | 1,049.00 | 2.84% | 735,624 |
| Nov 12, 2025 | 1,001.00 | 1,027.00 | 993.00 | 1,020.00 | 1,020.00 | 1.49% | 437,131 |
| Nov 11, 2025 | 977.00 | 1,018.00 | 969.00 | 1,005.00 | 1,005.00 | 2.87% | 617,625 |
| Nov 10, 2025 | 944.00 | 986.00 | 944.00 | 977.00 | 977.00 | 2.95% | 342,148 |
| Nov 7, 2025 | 947.00 | 1,039.00 | 939.00 | 949.00 | 949.00 | - | 2,533,854 |
| Nov 6, 2025 | 955.00 | 969.00 | 937.00 | 949.00 | 949.00 | -0.63% | 209,840 |
| Nov 5, 2025 | 950.00 | 960.00 | 923.00 | 955.00 | 955.00 | 0.63% | 460,397 |
| Nov 4, 2025 | 949.00 | 969.00 | 945.00 | 949.00 | 949.00 | - | 377,179 |
| Nov 3, 2025 | 970.00 | 1,054.00 | 913.00 | 949.00 | 949.00 | -2.27% | 3,347,048 |
| Oct 31, 2025 | 967.00 | 979.00 | 962.00 | 971.00 | 971.00 | 0.41% | 302,832 |
| Oct 30, 2025 | 975.00 | 975.00 | 958.00 | 967.00 | 967.00 | -0.82% | 388,677 |
| Oct 29, 2025 | 980.00 | 990.00 | 960.00 | 975.00 | 975.00 | -0.10% | 609,429 |
| Oct 28, 2025 | 985.00 | 998.00 | 971.00 | 976.00 | 976.00 | -0.91% | 347,806 |
| Oct 27, 2025 | 979.00 | 996.00 | 978.00 | 985.00 | 985.00 | 0.72% | 248,243 |
| Oct 24, 2025 | 987.00 | 999.00 | 971.00 | 978.00 | 978.00 | -1.51% | 460,424 |
| Oct 23, 2025 | 1,006.00 | 1,013.00 | 992.00 | 993.00 | 993.00 | -1.39% | 289,213 |
| Oct 22, 2025 | 986.00 | 1,013.00 | 981.00 | 1,007.00 | 1,007.00 | 1.82% | 203,598 |
| Oct 21, 2025 | 990.00 | 1,015.00 | 975.00 | 989.00 | 989.00 | -0.10% | 449,209 |
| Oct 20, 2025 | 1,002.00 | 1,020.00 | 990.00 | 990.00 | 990.00 | -1.00% | 395,345 |
| Oct 17, 2025 | 1,034.00 | 1,039.00 | 1,000.00 | 1,000.00 | 1,000.00 | -2.15% | 487,077 |
| Oct 16, 2025 | 1,017.00 | 1,039.00 | 1,017.00 | 1,022.00 | 1,022.00 | -0.10% | 211,143 |
| Oct 15, 2025 | 1,016.00 | 1,038.00 | 1,014.00 | 1,023.00 | 1,023.00 | 0.79% | 338,024 |
| Oct 14, 2025 | 1,029.00 | 1,035.00 | 1,008.00 | 1,015.00 | 1,015.00 | -1.36% | 419,470 |
| Oct 13, 2025 | 1,028.00 | 1,058.00 | 1,018.00 | 1,029.00 | 1,029.00 | -1.63% | 424,059 |
| Oct 10, 2025 | 1,060.00 | 1,079.00 | 1,035.00 | 1,046.00 | 1,046.00 | -1.04% | 274,266 |
| Oct 2, 2025 | 1,061.00 | 1,090.00 | 1,050.00 | 1,057.00 | 1,057.00 | -1.12% | 306,787 |
| Oct 1, 2025 | 1,079.00 | 1,102.00 | 1,068.00 | 1,069.00 | 1,069.00 | -0.47% | 662,937 |
| Sep 30, 2025 | 1,028.00 | 1,105.00 | 1,019.00 | 1,074.00 | 1,074.00 | 4.47% | 1,695,496 |
| Sep 29, 2025 | 1,031.00 | 1,039.00 | 1,013.00 | 1,028.00 | 1,028.00 | -0.29% | 156,332 |
| Sep 26, 2025 | 1,046.00 | 1,066.00 | 1,017.00 | 1,031.00 | 1,031.00 | -1.43% | 424,515 |
| Sep 25, 2025 | 1,051.00 | 1,058.00 | 1,026.00 | 1,046.00 | 1,046.00 | -0.48% | 327,222 |
| Sep 24, 2025 | 1,073.00 | 1,079.00 | 1,041.00 | 1,051.00 | 1,051.00 | -2.05% | 357,332 |
| Sep 23, 2025 | 1,083.00 | 1,087.00 | 1,006.00 | 1,073.00 | 1,073.00 | -0.92% | 605,567 |
| Sep 22, 2025 | 1,067.00 | 1,085.00 | 1,061.00 | 1,083.00 | 1,083.00 | 1.12% | 307,091 |
| Sep 19, 2025 | 1,096.00 | 1,096.00 | 1,060.00 | 1,071.00 | 1,071.00 | -1.38% | 381,185 |
| Sep 18, 2025 | 1,083.00 | 1,093.00 | 1,071.00 | 1,086.00 | 1,086.00 | 0.28% | 265,090 |
| Sep 17, 2025 | 1,092.00 | 1,095.00 | 1,079.00 | 1,083.00 | 1,083.00 | -0.64% | 307,113 |
| Sep 16, 2025 | 1,117.00 | 1,117.00 | 1,082.00 | 1,090.00 | 1,090.00 | -0.27% | 339,366 |
| Sep 15, 2025 | 1,098.00 | 1,099.00 | 1,076.00 | 1,093.00 | 1,093.00 | 0.28% | 393,212 |
| Sep 12, 2025 | 1,070.00 | 1,090.00 | 1,069.00 | 1,090.00 | 1,090.00 | 1.87% | 301,447 |
| Sep 11, 2025 | 1,093.00 | 1,103.00 | 1,068.00 | 1,070.00 | 1,070.00 | -1.56% | 342,632 |
| Sep 10, 2025 | 1,082.00 | 1,093.00 | 1,069.00 | 1,087.00 | 1,087.00 | 0.37% | 555,419 |
| Sep 9, 2025 | 1,094.00 | 1,105.00 | 1,082.00 | 1,083.00 | 1,083.00 | -0.91% | 388,497 |
| Sep 8, 2025 | 1,085.00 | 1,118.00 | 1,082.00 | 1,093.00 | 1,093.00 | 0.83% | 590,907 |
| Sep 5, 2025 | 1,062.00 | 1,089.00 | 1,051.00 | 1,084.00 | 1,084.00 | 2.07% | 1,212,392 |
| Sep 4, 2025 | 1,018.00 | 1,070.00 | 1,018.00 | 1,062.00 | 1,062.00 | 4.32% | 1,206,935 |
| Sep 3, 2025 | 1,012.00 | 1,032.00 | 1,004.00 | 1,018.00 | 1,018.00 | 0.59% | 270,241 |
| Sep 2, 2025 | 974.00 | 1,071.00 | 967.00 | 1,012.00 | 1,012.00 | 4.12% | 2,154,301 |
| Sep 1, 2025 | 993.00 | 994.00 | 972.00 | 972.00 | 972.00 | -2.11% | 397,401 |
| Aug 29, 2025 | 995.00 | 1,006.00 | 990.00 | 993.00 | 993.00 | -0.60% | 267,905 |
| Aug 28, 2025 | 1,001.00 | 1,009.00 | 993.00 | 999.00 | 999.00 | -0.20% | 190,256 |
| Aug 27, 2025 | 1,001.00 | 1,005.00 | 992.00 | 1,001.00 | 1,001.00 | -0.10% | 313,496 |
| Aug 26, 2025 | 1,001.00 | 1,027.00 | 1,001.00 | 1,002.00 | 1,002.00 | -0.79% | 333,643 |
| Aug 25, 2025 | 1,016.00 | 1,028.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.39% | 196,862 |
| Aug 22, 2025 | 1,033.00 | 1,042.00 | 1,013.00 | 1,014.00 | 1,014.00 | -1.36% | 187,326 |
| Aug 21, 2025 | 1,020.00 | 1,045.00 | 1,020.00 | 1,028.00 | 1,028.00 | -0.19% | 341,319 |
| Aug 20, 2025 | 1,019.00 | 1,034.00 | 1,004.00 | 1,030.00 | 1,030.00 | 0.68% | 346,853 |
| Aug 19, 2025 | 1,033.00 | 1,050.00 | 1,019.00 | 1,023.00 | 1,023.00 | -0.97% | 329,547 |
| Aug 18, 2025 | 1,064.00 | 1,064.00 | 1,027.00 | 1,033.00 | 1,033.00 | -1.24% | 319,657 |
| Aug 14, 2025 | 1,044.00 | 1,059.00 | 1,036.00 | 1,046.00 | 1,046.00 | 0.19% | 253,131 |
| Aug 13, 2025 | 1,022.00 | 1,045.00 | 1,022.00 | 1,044.00 | 1,044.00 | 2.25% | 184,821 |
| Aug 12, 2025 | 1,054.00 | 1,054.00 | 1,021.00 | 1,021.00 | 1,021.00 | -1.64% | 289,820 |
| Aug 11, 2025 | 1,021.00 | 1,041.00 | 1,020.00 | 1,038.00 | 1,038.00 | 0.39% | 354,901 |
| Aug 8, 2025 | 1,049.00 | 1,050.00 | 1,030.00 | 1,034.00 | 1,034.00 | -0.29% | 286,469 |
| Aug 7, 2025 | 1,021.00 | 1,045.00 | 1,021.00 | 1,037.00 | 1,037.00 | 1.37% | 365,549 |
| Aug 6, 2025 | 1,018.00 | 1,032.00 | 1,013.00 | 1,023.00 | 1,023.00 | 0.49% | 276,900 |
| Aug 5, 2025 | 1,017.00 | 1,038.00 | 1,012.00 | 1,018.00 | 1,018.00 | -0.20% | 370,658 |
| Aug 4, 2025 | 1,005.00 | 1,027.00 | 1,000.00 | 1,020.00 | 1,020.00 | 0.79% | 427,135 |
| Aug 1, 2025 | 1,026.00 | 1,026.00 | 995.00 | 1,012.00 | 1,012.00 | -1.56% | 676,295 |
| Jul 31, 2025 | 1,024.00 | 1,079.00 | 1,019.00 | 1,028.00 | 1,028.00 | 0.39% | 785,505 |
| Jul 30, 2025 | 1,041.00 | 1,052.00 | 1,018.00 | 1,024.00 | 1,024.00 | -1.63% | 844,626 |
| Jul 29, 2025 | 1,039.00 | 1,056.00 | 1,023.00 | 1,041.00 | 1,041.00 | 0.29% | 848,679 |
| Jul 28, 2025 | 1,061.00 | 1,070.00 | 1,037.00 | 1,038.00 | 1,038.00 | -2.44% | 663,649 |
| Jul 25, 2025 | 1,060.00 | 1,073.00 | 1,042.00 | 1,064.00 | 1,064.00 | 0.38% | 578,714 |
| Jul 24, 2025 | 1,078.00 | 1,078.00 | 1,052.00 | 1,060.00 | 1,060.00 | -0.47% | 577,837 |
| Jul 23, 2025 | 1,067.00 | 1,070.00 | 1,048.00 | 1,065.00 | 1,065.00 | -0.19% | 811,755 |
| Jul 22, 2025 | 1,079.00 | 1,111.00 | 1,062.00 | 1,067.00 | 1,067.00 | -3.09% | 2,417,370 |
| Jul 21, 2025 | 1,110.00 | 1,142.00 | 1,075.00 | 1,101.00 | 1,101.00 | 0.09% | 3,203,704 |
| Jul 18, 2025 | 1,120.00 | 1,122.00 | 1,072.00 | 1,100.00 | 1,100.00 | -1.43% | 2,758,503 |
| Jul 17, 2025 | 1,039.00 | 1,244.00 | 1,026.00 | 1,116.00 | 1,116.00 | 7.41% | 41,884,130 |
| Jul 16, 2025 | 1,030.00 | 1,041.00 | 1,021.00 | 1,039.00 | 1,039.00 | 1.07% | 474,879 |
| Jul 15, 2025 | 1,026.00 | 1,038.00 | 1,019.00 | 1,028.00 | 1,028.00 | 0.19% | 861,105 |
| Jul 14, 2025 | 1,019.00 | 1,044.00 | 1,019.00 | 1,026.00 | 1,026.00 | -0.10% | 497,090 |
| Jul 11, 2025 | 1,048.00 | 1,052.00 | 1,025.00 | 1,027.00 | 1,027.00 | -1.63% | 658,024 |