CG MedTech Co.,Ltd. (KOSDAQ:056090)
South Korea
· Delayed Price · Currency is KRW 2,755.00
-385.00 (-12.26%)
At close: Mar 6, 2026
CG MedTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3,315.00 | 3,315.00 | 2,475.00 | 2,755.00 | 2,755.00 | -12.26% | 15,033,070 |
| Mar 5, 2026 | 3,005.00 | 3,215.00 | 2,885.00 | 3,140.00 | 3,140.00 | 7.35% | 9,538,583 |
| Mar 4, 2026 | 2,900.00 | 3,155.00 | 2,640.00 | 2,925.00 | 2,925.00 | -2.50% | 9,518,942 |
| Mar 3, 2026 | 2,600.00 | 3,090.00 | 2,580.00 | 3,000.00 | 3,000.00 | 11.73% | 11,009,700 |
| Feb 27, 2026 | 2,685.00 | 2,900.00 | 2,610.00 | 2,685.00 | 2,685.00 | -0.92% | 2,993,996 |
| Feb 26, 2026 | 2,600.00 | 2,855.00 | 2,475.00 | 2,710.00 | 2,710.00 | 4.23% | 4,791,600 |
| Feb 25, 2026 | 2,810.00 | 2,850.00 | 2,540.00 | 2,600.00 | 2,600.00 | -6.81% | 4,797,484 |
| Feb 24, 2026 | 2,815.00 | 2,925.00 | 2,650.00 | 2,790.00 | 2,790.00 | -4.78% | 6,049,805 |
| Feb 23, 2026 | 2,410.00 | 2,995.00 | 2,405.00 | 2,930.00 | 2,930.00 | 27.11% | 14,808,080 |
| Feb 20, 2026 | 2,165.00 | 2,480.00 | 2,105.00 | 2,305.00 | 2,305.00 | 6.47% | 7,306,204 |
| Feb 19, 2026 | 1,909.00 | 2,200.00 | 1,909.00 | 2,165.00 | 2,165.00 | 14.79% | 6,460,712 |
| Feb 13, 2026 | 1,890.00 | 1,955.00 | 1,837.00 | 1,886.00 | 1,886.00 | -0.21% | 1,962,752 |
| Feb 12, 2026 | 1,850.00 | 1,965.00 | 1,820.00 | 1,890.00 | 1,890.00 | 5.00% | 3,547,935 |
| Feb 11, 2026 | 1,717.00 | 1,832.00 | 1,689.00 | 1,800.00 | 1,800.00 | 4.83% | 2,722,504 |
| Feb 10, 2026 | 1,686.00 | 1,771.00 | 1,662.00 | 1,717.00 | 1,717.00 | 1.84% | 2,435,158 |
| Feb 9, 2026 | 1,856.00 | 1,880.00 | 1,671.00 | 1,686.00 | 1,686.00 | -8.12% | 3,903,085 |
| Feb 6, 2026 | 1,965.00 | 1,996.00 | 1,745.00 | 1,835.00 | 1,835.00 | -9.61% | 4,588,904 |
| Feb 5, 2026 | 1,849.00 | 2,130.00 | 1,810.00 | 2,030.00 | 2,030.00 | 8.27% | 8,437,824 |
| Feb 4, 2026 | 1,669.00 | 2,100.00 | 1,652.00 | 1,875.00 | 1,875.00 | 14.75% | 20,034,503 |
| Feb 3, 2026 | 1,622.00 | 1,660.00 | 1,611.00 | 1,634.00 | 1,634.00 | 1.74% | 1,392,659 |
| Feb 2, 2026 | 1,625.00 | 1,660.00 | 1,534.00 | 1,606.00 | 1,606.00 | 0.38% | 2,504,323 |
| Jan 30, 2026 | 1,517.00 | 1,638.00 | 1,439.00 | 1,600.00 | 1,600.00 | 5.47% | 3,847,902 |
| Jan 29, 2026 | 1,477.00 | 1,544.00 | 1,446.00 | 1,517.00 | 1,517.00 | 2.85% | 2,360,579 |
| Jan 28, 2026 | 1,500.00 | 1,539.00 | 1,446.00 | 1,475.00 | 1,475.00 | 0.14% | 2,377,109 |
| Jan 27, 2026 | 1,483.00 | 1,509.00 | 1,430.00 | 1,473.00 | 1,473.00 | -0.67% | 1,679,967 |
| Jan 26, 2026 | 1,435.00 | 1,515.00 | 1,403.00 | 1,483.00 | 1,483.00 | 4.36% | 2,992,995 |
| Jan 23, 2026 | 1,331.00 | 1,438.00 | 1,330.00 | 1,421.00 | 1,421.00 | 5.26% | 2,398,621 |
| Jan 22, 2026 | 1,350.00 | 1,358.00 | 1,310.00 | 1,350.00 | 1,350.00 | 0.97% | 979,663 |
| Jan 21, 2026 | 1,362.00 | 1,381.00 | 1,280.00 | 1,337.00 | 1,337.00 | -4.50% | 1,322,339 |
| Jan 20, 2026 | 1,337.00 | 1,420.00 | 1,329.00 | 1,400.00 | 1,400.00 | 4.71% | 1,434,747 |
| Jan 19, 2026 | 1,354.00 | 1,375.00 | 1,315.00 | 1,337.00 | 1,337.00 | -1.26% | 1,131,837 |
| Jan 16, 2026 | 1,375.00 | 1,393.00 | 1,340.00 | 1,354.00 | 1,354.00 | -1.96% | 1,102,439 |
| Jan 15, 2026 | 1,410.00 | 1,410.00 | 1,350.00 | 1,381.00 | 1,381.00 | -1.64% | 938,974 |
| Jan 14, 2026 | 1,401.00 | 1,444.00 | 1,400.00 | 1,404.00 | 1,404.00 | 0.21% | 1,978,671 |
| Jan 13, 2026 | 1,450.00 | 1,450.00 | 1,335.00 | 1,401.00 | 1,401.00 | 1.45% | 2,096,430 |
| Jan 12, 2026 | 1,425.00 | 1,490.00 | 1,370.00 | 1,381.00 | 1,381.00 | -2.81% | 3,852,982 |
| Jan 9, 2026 | 1,365.00 | 1,527.00 | 1,329.00 | 1,421.00 | 1,421.00 | 4.49% | 9,877,121 |
| Jan 8, 2026 | 1,370.00 | 1,399.00 | 1,323.00 | 1,360.00 | 1,360.00 | -0.73% | 2,010,286 |
| Jan 7, 2026 | 1,402.00 | 1,429.00 | 1,370.00 | 1,370.00 | 1,370.00 | -2.14% | 2,034,448 |
| Jan 6, 2026 | 1,445.00 | 1,468.00 | 1,363.00 | 1,400.00 | 1,400.00 | -2.51% | 3,788,250 |
| Jan 5, 2026 | 1,258.00 | 1,521.00 | 1,250.00 | 1,436.00 | 1,436.00 | 15.34% | 20,945,591 |
| Jan 2, 2026 | 1,185.00 | 1,254.00 | 1,185.00 | 1,245.00 | 1,245.00 | 6.59% | 1,535,195 |
| Dec 30, 2025 | 1,160.00 | 1,184.00 | 1,123.00 | 1,168.00 | 1,168.00 | 1.13% | 571,390 |
| Dec 29, 2025 | 1,130.00 | 1,169.00 | 1,116.00 | 1,155.00 | 1,155.00 | 3.03% | 741,585 |
| Dec 26, 2025 | 1,142.00 | 1,156.00 | 1,113.00 | 1,121.00 | 1,121.00 | -1.15% | 737,131 |
| Dec 24, 2025 | 1,150.00 | 1,165.00 | 1,127.00 | 1,134.00 | 1,134.00 | -1.39% | 581,632 |
| Dec 23, 2025 | 1,180.00 | 1,185.00 | 1,140.00 | 1,150.00 | 1,150.00 | -3.12% | 1,113,284 |
| Dec 22, 2025 | 1,237.00 | 1,239.00 | 1,155.00 | 1,187.00 | 1,187.00 | 0.76% | 1,184,741 |
| Dec 19, 2025 | 1,223.00 | 1,265.00 | 1,178.00 | 1,178.00 | 1,178.00 | -3.92% | 778,017 |
| Dec 18, 2025 | 1,175.00 | 1,245.00 | 1,118.00 | 1,226.00 | 1,226.00 | 1.16% | 1,085,001 |
| Dec 17, 2025 | 1,310.00 | 1,310.00 | 1,204.00 | 1,212.00 | 1,212.00 | -6.34% | 1,159,086 |
| Dec 16, 2025 | 1,286.00 | 1,310.00 | 1,264.00 | 1,294.00 | 1,294.00 | -0.15% | 754,004 |
| Dec 15, 2025 | 1,277.00 | 1,319.00 | 1,250.00 | 1,296.00 | 1,296.00 | 1.49% | 1,299,057 |
| Dec 12, 2025 | 1,290.00 | 1,319.00 | 1,239.00 | 1,277.00 | 1,277.00 | 0.95% | 2,398,538 |
| Dec 11, 2025 | 1,334.00 | 1,372.00 | 1,261.00 | 1,265.00 | 1,265.00 | -4.53% | 3,136,445 |
| Dec 10, 2025 | 1,263.00 | 1,325.00 | 1,225.00 | 1,325.00 | 1,325.00 | 5.92% | 5,473,922 |
| Dec 9, 2025 | 1,133.00 | 1,308.00 | 1,130.00 | 1,251.00 | 1,251.00 | 9.83% | 15,423,940 |
| Dec 8, 2025 | 1,070.00 | 1,167.00 | 1,063.00 | 1,139.00 | 1,139.00 | 6.75% | 3,722,814 |
| Dec 5, 2025 | 1,031.00 | 1,074.00 | 1,018.00 | 1,067.00 | 1,067.00 | 3.09% | 629,720 |
| 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 |