CG MedTech Co.,Ltd. (KOSDAQ:056090)
South Korea
· Delayed Price · Currency is KRW 1,987.00
-98.00 (-4.70%)
At close: Apr 28, 2026
CG MedTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,990.00 | 2,010.00 | 1,972.00 | 1,977.00 | 1,977.00 | -0.50% | 988,580 |
| Apr 28, 2026 | 2,100.00 | 2,100.00 | 1,977.00 | 1,987.00 | 1,987.00 | -4.70% | 1,903,508 |
| Apr 27, 2026 | 2,055.00 | 2,135.00 | 2,030.00 | 2,085.00 | 2,085.00 | 1.46% | 1,153,052 |
| Apr 24, 2026 | 2,035.00 | 2,095.00 | 2,010.00 | 2,055.00 | 2,055.00 | 1.48% | 848,075 |
| Apr 23, 2026 | 2,065.00 | 2,070.00 | 1,998.00 | 2,025.00 | 2,025.00 | -1.94% | 1,108,795 |
| Apr 22, 2026 | 2,085.00 | 2,130.00 | 2,020.00 | 2,065.00 | 2,065.00 | 0.49% | 1,295,257 |
| Apr 21, 2026 | 2,110.00 | 2,150.00 | 2,035.00 | 2,055.00 | 2,055.00 | -1.67% | 1,424,276 |
| Apr 20, 2026 | 2,130.00 | 2,130.00 | 2,045.00 | 2,090.00 | 2,090.00 | -1.88% | 1,335,269 |
| Apr 17, 2026 | 2,055.00 | 2,215.00 | 2,035.00 | 2,130.00 | 2,130.00 | 3.90% | 3,663,122 |
| Apr 16, 2026 | 2,100.00 | 2,120.00 | 2,020.00 | 2,050.00 | 2,050.00 | -0.73% | 1,158,715 |
| Apr 15, 2026 | 2,075.00 | 2,097.00 | 2,020.00 | 2,065.00 | 2,065.00 | 1.47% | 1,123,789 |
| Apr 14, 2026 | 2,090.00 | 2,120.00 | 2,030.00 | 2,035.00 | 2,035.00 | -0.49% | 1,090,353 |
| Apr 13, 2026 | 2,115.00 | 2,160.00 | 2,030.00 | 2,045.00 | 2,045.00 | -5.98% | 2,101,649 |
| Apr 10, 2026 | 2,030.00 | 2,250.00 | 2,020.00 | 2,175.00 | 2,175.00 | 9.85% | 3,142,408 |
| Apr 9, 2026 | 2,215.00 | 2,220.00 | 1,963.00 | 1,980.00 | 1,980.00 | -10.41% | 2,526,720 |
| Apr 8, 2026 | 2,180.00 | 2,250.00 | 2,160.00 | 2,210.00 | 2,210.00 | 4.25% | 1,426,325 |
| Apr 7, 2026 | 2,160.00 | 2,230.00 | 2,030.00 | 2,120.00 | 2,120.00 | -1.40% | 1,756,601 |
| Apr 6, 2026 | 2,155.00 | 2,195.00 | 2,115.00 | 2,150.00 | 2,150.00 | -0.46% | 887,320 |
| Apr 3, 2026 | 2,150.00 | 2,250.00 | 2,140.00 | 2,160.00 | 2,160.00 | 0.93% | 1,320,902 |
| Apr 2, 2026 | 2,265.00 | 2,290.00 | 2,090.00 | 2,140.00 | 2,140.00 | -5.10% | 2,248,350 |
| Apr 1, 2026 | 2,285.00 | 2,325.00 | 2,210.00 | 2,255.00 | 2,255.00 | 3.20% | 1,759,711 |
| Mar 31, 2026 | 2,200.00 | 2,265.00 | 2,155.00 | 2,185.00 | 2,185.00 | -1.80% | 1,894,894 |
| Mar 30, 2026 | 2,305.00 | 2,340.00 | 2,165.00 | 2,225.00 | 2,225.00 | -7.10% | 2,345,118 |
| Mar 27, 2026 | 2,395.00 | 2,450.00 | 2,315.00 | 2,395.00 | 2,395.00 | -1.44% | 1,309,551 |
| Mar 26, 2026 | 2,540.00 | 2,595.00 | 2,395.00 | 2,430.00 | 2,430.00 | -4.33% | 1,798,608 |
| Mar 25, 2026 | 2,630.00 | 2,690.00 | 2,440.00 | 2,540.00 | 2,540.00 | -1.55% | 2,393,076 |
| Mar 24, 2026 | 2,585.00 | 2,720.00 | 2,535.00 | 2,580.00 | 2,580.00 | 4.03% | 2,443,047 |
| Mar 23, 2026 | 2,615.00 | 2,665.00 | 2,450.00 | 2,480.00 | 2,480.00 | -10.31% | 2,368,025 |
| Mar 20, 2026 | 2,590.00 | 2,810.00 | 2,530.00 | 2,765.00 | 2,765.00 | 6.76% | 3,227,188 |
| Mar 19, 2026 | 2,800.00 | 2,835.00 | 2,530.00 | 2,590.00 | 2,590.00 | -10.07% | 3,988,560 |
| Mar 18, 2026 | 2,850.00 | 2,950.00 | 2,785.00 | 2,880.00 | 2,880.00 | 2.67% | 3,651,394 |
| Mar 17, 2026 | 2,875.00 | 2,970.00 | 2,755.00 | 2,805.00 | 2,805.00 | -1.06% | 3,637,939 |
| Mar 16, 2026 | 3,090.00 | 3,125.00 | 2,785.00 | 2,835.00 | 2,835.00 | -8.99% | 4,419,466 |
| Mar 13, 2026 | 3,010.00 | 3,310.00 | 2,955.00 | 3,115.00 | 3,115.00 | 0.65% | 4,710,770 |
| Mar 12, 2026 | 3,300.00 | 3,350.00 | 3,060.00 | 3,095.00 | 3,095.00 | -7.61% | 6,290,965 |
| Mar 11, 2026 | 2,855.00 | 3,555.00 | 2,810.00 | 3,350.00 | 3,350.00 | 20.50% | 17,538,840 |
| Mar 10, 2026 | 2,630.00 | 2,975.00 | 2,630.00 | 2,780.00 | 2,780.00 | 13.24% | 10,940,113 |
| Mar 9, 2026 | 2,605.00 | 2,765.00 | 2,400.00 | 2,455.00 | 2,455.00 | -10.89% | 5,474,419 |
| 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 |