C&G Hi Tech Co., Ltd (KOSDAQ:264660)
South Korea
· Delayed Price · Currency is KRW 16,790
-1,580 (-8.60%)
At close: Mar 9, 2026
C&G Hi Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 20,000.00 | 21,500.00 | 19,650.00 | 21,150.00 | 20,579.78 | 5.49% | 305,093 |
| Feb 23, 2026 | 19,940.00 | 20,450.00 | 19,700.00 | 20,050.00 | 19,509.44 | 2.19% | 197,235 |
| Feb 20, 2026 | 19,800.00 | 20,550.00 | 19,480.00 | 19,620.00 | 19,091.03 | -1.01% | 216,723 |
| Feb 19, 2026 | 19,640.00 | 20,200.00 | 19,370.00 | 19,820.00 | 19,285.64 | 3.18% | 294,455 |
| Feb 13, 2026 | 18,330.00 | 20,150.00 | 18,200.00 | 19,210.00 | 18,692.08 | 4.18% | 512,780 |
| Feb 12, 2026 | 18,400.00 | 18,730.00 | 18,050.00 | 18,440.00 | 17,942.84 | 0.99% | 125,001 |
| Feb 11, 2026 | 18,940.00 | 19,000.00 | 18,000.00 | 18,260.00 | 17,767.70 | -3.39% | 199,269 |
| Feb 10, 2026 | 20,250.00 | 20,300.00 | 18,840.00 | 18,900.00 | 18,390.44 | -6.90% | 340,489 |
| Feb 9, 2026 | 19,460.00 | 21,000.00 | 19,230.00 | 20,300.00 | 19,752.70 | 7.58% | 804,685 |
| Feb 6, 2026 | 16,830.00 | 19,200.00 | 16,200.00 | 18,870.00 | 18,361.25 | 8.82% | 476,005 |
| Feb 5, 2026 | 17,770.00 | 17,850.00 | 17,230.00 | 17,340.00 | 16,872.50 | -4.36% | 121,958 |
| Feb 4, 2026 | 18,150.00 | 18,420.00 | 17,750.00 | 18,130.00 | 17,641.20 | -0.66% | 131,352 |
| Feb 3, 2026 | 17,570.00 | 18,320.00 | 17,570.00 | 18,250.00 | 17,757.97 | 5.74% | 163,120 |
| Feb 2, 2026 | 18,100.00 | 18,600.00 | 17,110.00 | 17,260.00 | 16,794.66 | -4.11% | 265,619 |
| Jan 30, 2026 | 18,040.00 | 18,740.00 | 17,690.00 | 18,000.00 | 17,514.71 | -1.10% | 239,849 |
| Jan 29, 2026 | 19,000.00 | 19,200.00 | 17,410.00 | 18,200.00 | 17,709.31 | -2.15% | 289,487 |
| Jan 28, 2026 | 18,120.00 | 18,890.00 | 17,960.00 | 18,600.00 | 18,098.53 | 4.91% | 425,584 |
| Jan 27, 2026 | 18,150.00 | 18,180.00 | 17,490.00 | 17,730.00 | 17,251.99 | -2.31% | 191,299 |
| Jan 26, 2026 | 17,880.00 | 18,470.00 | 17,220.00 | 18,150.00 | 17,660.66 | 1.97% | 417,522 |
| Jan 23, 2026 | 16,470.00 | 17,980.00 | 16,220.00 | 17,800.00 | 17,320.10 | 8.87% | 475,216 |
| Jan 22, 2026 | 16,380.00 | 16,730.00 | 15,900.00 | 16,350.00 | 15,909.19 | 1.81% | 176,229 |
| Jan 21, 2026 | 15,900.00 | 16,280.00 | 15,610.00 | 16,060.00 | 15,627.01 | -0.86% | 130,482 |
| Jan 20, 2026 | 16,940.00 | 16,970.00 | 15,840.00 | 16,200.00 | 15,763.24 | -3.74% | 159,768 |
| Jan 19, 2026 | 16,030.00 | 17,030.00 | 16,020.00 | 16,830.00 | 16,376.25 | 5.45% | 231,945 |
| Jan 16, 2026 | 16,180.00 | 16,420.00 | 15,680.00 | 15,960.00 | 15,529.71 | 0.88% | 152,485 |
| Jan 15, 2026 | 15,890.00 | 15,910.00 | 15,530.00 | 15,820.00 | 15,393.48 | -1.31% | 114,818 |
| Jan 14, 2026 | 16,800.00 | 16,800.00 | 15,940.00 | 16,030.00 | 15,597.82 | -3.78% | 141,332 |
| Jan 13, 2026 | 16,600.00 | 16,760.00 | 16,180.00 | 16,660.00 | 16,210.83 | 0.30% | 129,864 |
| Jan 12, 2026 | 16,820.00 | 17,180.00 | 16,430.00 | 16,610.00 | 16,162.18 | -0.60% | 139,096 |
| Jan 9, 2026 | 17,030.00 | 17,490.00 | 16,390.00 | 16,710.00 | 16,259.49 | -1.88% | 137,408 |
| Jan 8, 2026 | 17,110.00 | 17,960.00 | 16,860.00 | 17,030.00 | 16,570.86 | -0.47% | 169,808 |
| Jan 7, 2026 | 17,860.00 | 17,860.00 | 16,700.00 | 17,110.00 | 16,648.70 | -1.89% | 214,347 |
| Jan 6, 2026 | 17,820.00 | 17,830.00 | 17,110.00 | 17,440.00 | 16,969.80 | -2.13% | 172,886 |
| Jan 5, 2026 | 17,340.00 | 18,900.00 | 17,340.00 | 17,820.00 | 17,339.56 | 4.27% | 637,192 |
| Jan 2, 2026 | 15,910.00 | 17,150.00 | 15,800.00 | 17,090.00 | 16,629.24 | 7.48% | 238,875 |
| Dec 30, 2025 | 16,540.00 | 16,640.00 | 15,810.00 | 15,900.00 | 15,471.32 | -3.87% | 144,991 |
| Dec 29, 2025 | 17,180.00 | 17,180.00 | 16,060.00 | 16,540.00 | 16,094.07 | -2.36% | 276,112 |
| Dec 26, 2025 | 15,600.00 | 17,150.00 | 15,600.00 | 16,940.00 | 16,483.28 | 10.21% | 626,515 |
| Dec 24, 2025 | 15,620.00 | 15,650.00 | 15,350.00 | 15,370.00 | 14,955.61 | -1.35% | 56,966 |
| Dec 23, 2025 | 15,920.00 | 16,040.00 | 15,510.00 | 15,580.00 | 15,159.95 | -1.95% | 55,891 |
| Dec 22, 2025 | 15,390.00 | 15,960.00 | 15,390.00 | 15,890.00 | 15,461.59 | 4.68% | 96,062 |
| Dec 19, 2025 | 15,250.00 | 15,430.00 | 14,960.00 | 15,180.00 | 14,770.74 | - | 49,259 |
| Dec 18, 2025 | 14,780.00 | 15,270.00 | 14,710.00 | 15,180.00 | 14,770.74 | 0.86% | 54,398 |
| Dec 17, 2025 | 15,000.00 | 15,250.00 | 14,860.00 | 15,050.00 | 14,644.24 | 1.01% | 47,062 |
| Dec 16, 2025 | 15,550.00 | 15,550.00 | 14,870.00 | 14,900.00 | 14,498.28 | -4.24% | 89,693 |
| Dec 15, 2025 | 15,130.00 | 15,780.00 | 14,890.00 | 15,560.00 | 15,140.49 | 0.91% | 87,492 |
| Dec 12, 2025 | 15,620.00 | 15,620.00 | 15,230.00 | 15,420.00 | 15,004.26 | -1.28% | 84,684 |
| Dec 11, 2025 | 15,810.00 | 16,140.00 | 15,610.00 | 15,620.00 | 15,198.87 | 0.39% | 131,097 |
| Dec 10, 2025 | 15,510.00 | 15,880.00 | 15,470.00 | 15,560.00 | 15,140.49 | 0.58% | 106,378 |
| Dec 9, 2025 | 15,560.00 | 16,010.00 | 15,360.00 | 15,470.00 | 15,052.92 | 0.26% | 98,464 |
| Dec 8, 2025 | 15,700.00 | 15,700.00 | 15,290.00 | 15,430.00 | 15,014.00 | -0.90% | 56,483 |
| Dec 5, 2025 | 15,550.00 | 15,640.00 | 15,210.00 | 15,570.00 | 15,150.22 | -0.26% | 79,063 |
| Dec 4, 2025 | 16,350.00 | 16,450.00 | 15,490.00 | 15,610.00 | 15,189.14 | -6.47% | 214,940 |
| Dec 3, 2025 | 15,880.00 | 16,810.00 | 15,790.00 | 16,690.00 | 16,240.02 | 6.37% | 339,360 |
| Dec 2, 2025 | 15,660.00 | 15,990.00 | 15,430.00 | 15,690.00 | 15,266.99 | 0.77% | 126,467 |
| Dec 1, 2025 | 15,180.00 | 15,700.00 | 14,920.00 | 15,570.00 | 15,150.22 | 4.85% | 164,612 |
| Nov 28, 2025 | 14,660.00 | 14,920.00 | 14,420.00 | 14,850.00 | 14,449.63 | 2.34% | 57,754 |
| Nov 27, 2025 | 14,400.00 | 15,260.00 | 14,220.00 | 14,510.00 | 14,118.80 | 1.75% | 120,257 |
| Nov 26, 2025 | 14,240.00 | 14,300.00 | 13,950.00 | 14,260.00 | 13,875.54 | 0.49% | 75,140 |
| Nov 25, 2025 | 14,400.00 | 14,970.00 | 14,070.00 | 14,190.00 | 13,807.43 | 0.14% | 70,587 |
| Nov 24, 2025 | 14,360.00 | 14,400.00 | 14,040.00 | 14,170.00 | 13,787.97 | -0.56% | 75,062 |
| Nov 21, 2025 | 14,200.00 | 14,670.00 | 14,180.00 | 14,250.00 | 13,865.81 | -5.19% | 117,450 |
| Nov 20, 2025 | 14,830.00 | 15,750.00 | 14,650.00 | 15,030.00 | 14,624.78 | 3.73% | 125,764 |
| Nov 19, 2025 | 14,700.00 | 15,000.00 | 14,270.00 | 14,490.00 | 14,099.34 | -2.09% | 93,364 |
| Nov 18, 2025 | 14,860.00 | 15,140.00 | 14,720.00 | 14,800.00 | 14,400.98 | -2.70% | 96,548 |
| Nov 17, 2025 | 15,090.00 | 15,390.00 | 14,810.00 | 15,210.00 | 14,799.93 | 2.01% | 98,325 |
| Nov 14, 2025 | 15,150.00 | 15,290.00 | 14,910.00 | 14,910.00 | 14,508.01 | -3.93% | 194,469 |
| Nov 13, 2025 | 16,000.00 | 16,000.00 | 15,310.00 | 15,520.00 | 15,101.57 | -3.00% | 183,091 |
| Nov 12, 2025 | 16,190.00 | 16,190.00 | 15,310.00 | 16,000.00 | 15,568.63 | -1.23% | 243,273 |
| Nov 11, 2025 | 16,500.00 | 17,300.00 | 16,040.00 | 16,200.00 | 15,763.24 | -0.61% | 488,928 |
| Nov 10, 2025 | 17,370.00 | 17,380.00 | 16,300.00 | 16,300.00 | 15,860.54 | -3.38% | 381,406 |
| Nov 7, 2025 | 16,350.00 | 17,300.00 | 16,230.00 | 16,870.00 | 16,415.17 | 5.17% | 688,748 |
| Nov 6, 2025 | 16,020.00 | 16,920.00 | 15,630.00 | 16,040.00 | 15,607.55 | 3.82% | 365,634 |
| Nov 5, 2025 | 16,290.00 | 16,290.00 | 14,900.00 | 15,450.00 | 15,033.46 | -7.26% | 337,768 |
| Nov 4, 2025 | 17,350.00 | 17,350.00 | 16,270.00 | 16,660.00 | 16,210.83 | -2.80% | 394,321 |
| Nov 3, 2025 | 16,300.00 | 17,450.00 | 16,010.00 | 17,140.00 | 16,677.89 | 7.66% | 917,439 |
| Oct 31, 2025 | 15,360.00 | 15,930.00 | 15,090.00 | 15,920.00 | 15,490.78 | 5.64% | 197,867 |
| Oct 30, 2025 | 15,510.00 | 15,540.00 | 15,020.00 | 15,070.00 | 14,663.70 | -3.40% | 154,327 |
| Oct 29, 2025 | 15,610.00 | 16,320.00 | 15,410.00 | 15,600.00 | 15,179.41 | 3.17% | 442,552 |
| Oct 28, 2025 | 15,400.00 | 16,490.00 | 15,000.00 | 15,120.00 | 14,712.35 | 0.80% | 676,447 |
| Oct 27, 2025 | 15,260.00 | 15,450.00 | 14,830.00 | 15,000.00 | 14,595.59 | -1.19% | 167,512 |
| Oct 24, 2025 | 15,370.00 | 15,700.00 | 15,050.00 | 15,180.00 | 14,770.74 | 0.07% | 193,000 |
| Oct 23, 2025 | 14,960.00 | 16,370.00 | 14,420.00 | 15,170.00 | 14,761.00 | -0.52% | 458,225 |
| Oct 22, 2025 | 15,850.00 | 15,850.00 | 15,030.00 | 15,250.00 | 14,838.85 | -4.03% | 220,488 |
| Oct 21, 2025 | 16,680.00 | 16,700.00 | 15,850.00 | 15,890.00 | 15,461.59 | -2.63% | 341,434 |
| Oct 20, 2025 | 15,850.00 | 16,380.00 | 15,410.00 | 16,320.00 | 15,880.00 | 3.75% | 313,591 |
| Oct 17, 2025 | 16,320.00 | 16,320.00 | 15,300.00 | 15,730.00 | 15,305.91 | -4.78% | 427,000 |
| Oct 16, 2025 | 17,140.00 | 17,140.00 | 16,300.00 | 16,520.00 | 16,074.61 | -4.95% | 364,709 |
| Oct 15, 2025 | 16,560.00 | 18,000.00 | 16,160.00 | 17,380.00 | 16,911.42 | 5.33% | 567,009 |
| Oct 14, 2025 | 17,900.00 | 18,300.00 | 16,130.00 | 16,500.00 | 16,055.15 | -7.30% | 605,623 |
| Oct 13, 2025 | 16,810.00 | 18,070.00 | 16,730.00 | 17,800.00 | 17,320.10 | 2.36% | 419,945 |
| Oct 10, 2025 | 17,650.00 | 17,740.00 | 16,930.00 | 17,390.00 | 16,921.15 | 2.41% | 522,553 |