C&G Hi Tech Co., Ltd (KOSDAQ:264660)
South Korea
· Delayed Price · Currency is KRW 15,570
-40 (-0.26%)
At close: Dec 5, 2025
C&G Hi Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15,550.00 | 15,640.00 | 15,210.00 | 15,570.00 | 15,570.00 | -0.26% | 78,570 |
| Dec 4, 2025 | 16,350.00 | 16,450.00 | 15,490.00 | 15,610.00 | 15,610.00 | -6.47% | 214,940 |
| Dec 3, 2025 | 15,880.00 | 16,810.00 | 15,790.00 | 16,690.00 | 16,690.00 | 6.37% | 335,743 |
| Dec 2, 2025 | 15,660.00 | 15,990.00 | 15,430.00 | 15,690.00 | 15,690.00 | 0.77% | 125,595 |
| Dec 1, 2025 | 15,180.00 | 15,700.00 | 14,920.00 | 15,570.00 | 15,570.00 | 4.85% | 163,761 |
| Nov 28, 2025 | 14,660.00 | 14,920.00 | 14,420.00 | 14,850.00 | 14,850.00 | 2.34% | 57,754 |
| Nov 27, 2025 | 14,400.00 | 15,260.00 | 14,220.00 | 14,510.00 | 14,510.00 | 1.75% | 119,795 |
| Nov 26, 2025 | 14,240.00 | 14,300.00 | 13,950.00 | 14,260.00 | 14,260.00 | 0.49% | 74,342 |
| Nov 25, 2025 | 14,400.00 | 14,970.00 | 14,070.00 | 14,190.00 | 14,190.00 | 0.14% | 70,283 |
| Nov 24, 2025 | 14,360.00 | 14,400.00 | 14,040.00 | 14,170.00 | 14,170.00 | -0.56% | 73,695 |
| Nov 21, 2025 | 14,200.00 | 14,670.00 | 14,180.00 | 14,250.00 | 14,250.00 | -5.19% | 117,450 |
| Nov 20, 2025 | 14,830.00 | 15,750.00 | 14,650.00 | 15,030.00 | 15,030.00 | 3.73% | 125,764 |
| Nov 19, 2025 | 14,700.00 | 15,000.00 | 14,270.00 | 14,490.00 | 14,490.00 | -2.09% | 93,364 |
| Nov 18, 2025 | 14,860.00 | 15,140.00 | 14,720.00 | 14,800.00 | 14,800.00 | -2.70% | 96,548 |
| Nov 17, 2025 | 15,090.00 | 15,390.00 | 14,810.00 | 15,210.00 | 15,210.00 | 2.01% | 98,325 |
| Nov 14, 2025 | 15,150.00 | 15,290.00 | 14,910.00 | 14,910.00 | 14,910.00 | -3.93% | 194,469 |
| Nov 13, 2025 | 16,000.00 | 16,000.00 | 15,310.00 | 15,520.00 | 15,520.00 | -3.00% | 183,091 |
| Nov 12, 2025 | 16,190.00 | 16,190.00 | 15,310.00 | 16,000.00 | 16,000.00 | -1.23% | 243,273 |
| Nov 11, 2025 | 16,500.00 | 17,300.00 | 16,040.00 | 16,200.00 | 16,200.00 | -0.61% | 488,928 |
| Nov 10, 2025 | 17,370.00 | 17,380.00 | 16,300.00 | 16,300.00 | 16,300.00 | -3.38% | 381,406 |
| Nov 7, 2025 | 16,350.00 | 17,300.00 | 16,230.00 | 16,870.00 | 16,870.00 | 5.17% | 688,748 |
| Nov 6, 2025 | 16,020.00 | 16,920.00 | 15,630.00 | 16,040.00 | 16,040.00 | 3.82% | 365,634 |
| Nov 5, 2025 | 16,290.00 | 16,290.00 | 14,900.00 | 15,450.00 | 15,450.00 | -7.26% | 337,768 |
| Nov 4, 2025 | 17,350.00 | 17,350.00 | 16,270.00 | 16,660.00 | 16,660.00 | -2.80% | 394,321 |
| Nov 3, 2025 | 16,300.00 | 17,450.00 | 16,010.00 | 17,140.00 | 17,140.00 | 7.66% | 917,439 |
| Oct 31, 2025 | 15,360.00 | 15,930.00 | 15,090.00 | 15,920.00 | 15,920.00 | 5.64% | 197,867 |
| Oct 30, 2025 | 15,510.00 | 15,540.00 | 15,020.00 | 15,070.00 | 15,070.00 | -3.40% | 154,327 |
| Oct 29, 2025 | 15,610.00 | 16,320.00 | 15,410.00 | 15,600.00 | 15,600.00 | 3.17% | 442,552 |
| Oct 28, 2025 | 15,400.00 | 16,490.00 | 15,000.00 | 15,120.00 | 15,120.00 | 0.80% | 676,447 |
| Oct 27, 2025 | 15,260.00 | 15,450.00 | 14,830.00 | 15,000.00 | 15,000.00 | -1.19% | 167,512 |
| Oct 24, 2025 | 15,370.00 | 15,700.00 | 15,050.00 | 15,180.00 | 15,180.00 | 0.07% | 193,000 |
| Oct 23, 2025 | 14,960.00 | 16,370.00 | 14,420.00 | 15,170.00 | 15,170.00 | -0.52% | 458,225 |
| Oct 22, 2025 | 15,850.00 | 15,850.00 | 15,030.00 | 15,250.00 | 15,250.00 | -4.03% | 220,488 |
| Oct 21, 2025 | 16,680.00 | 16,700.00 | 15,850.00 | 15,890.00 | 15,890.00 | -2.63% | 341,434 |
| Oct 20, 2025 | 15,850.00 | 16,380.00 | 15,410.00 | 16,320.00 | 16,320.00 | 3.75% | 313,591 |
| Oct 17, 2025 | 16,320.00 | 16,320.00 | 15,300.00 | 15,730.00 | 15,730.00 | -4.78% | 427,000 |
| Oct 16, 2025 | 17,140.00 | 17,140.00 | 16,300.00 | 16,520.00 | 16,520.00 | -4.95% | 364,709 |
| Oct 15, 2025 | 16,560.00 | 18,000.00 | 16,160.00 | 17,380.00 | 17,380.00 | 5.33% | 567,009 |
| Oct 14, 2025 | 17,900.00 | 18,300.00 | 16,130.00 | 16,500.00 | 16,500.00 | -7.30% | 605,623 |
| Oct 13, 2025 | 16,810.00 | 18,070.00 | 16,730.00 | 17,800.00 | 17,800.00 | 2.36% | 419,945 |
| Oct 10, 2025 | 17,650.00 | 17,740.00 | 16,930.00 | 17,390.00 | 17,390.00 | 2.41% | 522,553 |
| Oct 2, 2025 | 16,580.00 | 17,300.00 | 16,100.00 | 16,980.00 | 16,980.00 | 4.04% | 905,893 |
| Oct 1, 2025 | 16,200.00 | 16,530.00 | 15,850.00 | 16,320.00 | 16,320.00 | 2.64% | 583,567 |
| Sep 30, 2025 | 15,840.00 | 16,190.00 | 15,310.00 | 15,900.00 | 15,900.00 | -0.63% | 434,225 |
| Sep 29, 2025 | 15,650.00 | 16,200.00 | 15,270.00 | 16,000.00 | 16,000.00 | 5.12% | 966,459 |
| Sep 26, 2025 | 15,300.00 | 15,500.00 | 14,830.00 | 15,220.00 | 15,220.00 | 2.01% | 1,073,377 |
| Sep 25, 2025 | 13,130.00 | 14,960.00 | 13,050.00 | 14,920.00 | 14,920.00 | 12.18% | 1,042,263 |
| Sep 24, 2025 | 13,140.00 | 13,390.00 | 13,000.00 | 13,300.00 | 13,300.00 | -0.08% | 40,204 |
| Sep 23, 2025 | 13,460.00 | 13,500.00 | 13,170.00 | 13,310.00 | 13,310.00 | -1.41% | 48,649 |
| Sep 22, 2025 | 13,500.00 | 13,700.00 | 13,430.00 | 13,500.00 | 13,500.00 | - | 87,300 |
| Sep 19, 2025 | 13,860.00 | 13,860.00 | 13,360.00 | 13,500.00 | 13,500.00 | -0.74% | 69,635 |
| Sep 18, 2025 | 13,260.00 | 13,770.00 | 13,120.00 | 13,600.00 | 13,600.00 | 2.64% | 156,879 |
| Sep 17, 2025 | 13,370.00 | 13,380.00 | 13,060.00 | 13,250.00 | 13,250.00 | -0.90% | 62,083 |
| Sep 16, 2025 | 13,110.00 | 13,400.00 | 13,020.00 | 13,370.00 | 13,370.00 | 2.22% | 169,953 |
| Sep 15, 2025 | 13,100.00 | 13,100.00 | 12,830.00 | 13,080.00 | 13,080.00 | 2.11% | 85,965 |
| Sep 12, 2025 | 12,430.00 | 12,810.00 | 12,400.00 | 12,810.00 | 12,810.00 | 3.06% | 79,369 |
| Sep 11, 2025 | 12,530.00 | 12,530.00 | 12,250.00 | 12,430.00 | 12,430.00 | - | 20,642 |
| Sep 10, 2025 | 12,500.00 | 12,600.00 | 12,360.00 | 12,430.00 | 12,430.00 | -0.56% | 40,755 |
| Sep 9, 2025 | 12,320.00 | 12,520.00 | 12,240.00 | 12,500.00 | 12,500.00 | 1.46% | 20,445 |
| Sep 8, 2025 | 12,250.00 | 12,350.00 | 12,180.00 | 12,320.00 | 12,320.00 | -0.24% | 10,705 |
| Sep 5, 2025 | 12,490.00 | 12,490.00 | 12,270.00 | 12,350.00 | 12,350.00 | -0.24% | 16,066 |
| Sep 4, 2025 | 12,270.00 | 12,660.00 | 12,270.00 | 12,380.00 | 12,380.00 | 0.24% | 18,583 |
| Sep 3, 2025 | 12,410.00 | 12,500.00 | 12,280.00 | 12,350.00 | 12,350.00 | -0.64% | 11,132 |
| Sep 2, 2025 | 12,320.00 | 12,500.00 | 12,320.00 | 12,430.00 | 12,430.00 | -0.08% | 30,688 |
| Sep 1, 2025 | 12,210.00 | 12,530.00 | 12,100.00 | 12,440.00 | 12,440.00 | 0.73% | 45,761 |
| Aug 29, 2025 | 12,280.00 | 12,460.00 | 12,230.00 | 12,350.00 | 12,350.00 | 0.65% | 17,555 |
| Aug 28, 2025 | 12,260.00 | 12,320.00 | 12,150.00 | 12,270.00 | 12,270.00 | 0.08% | 7,503 |
| Aug 27, 2025 | 12,360.00 | 12,360.00 | 12,060.00 | 12,260.00 | 12,260.00 | 0.41% | 13,151 |
| Aug 26, 2025 | 12,150.00 | 12,440.00 | 12,130.00 | 12,210.00 | 12,210.00 | 0.25% | 18,608 |
| Aug 25, 2025 | 12,060.00 | 12,340.00 | 12,060.00 | 12,180.00 | 12,180.00 | 1.33% | 10,073 |
| Aug 22, 2025 | 12,210.00 | 12,370.00 | 11,960.00 | 12,020.00 | 12,020.00 | -1.56% | 28,871 |
| Aug 21, 2025 | 12,360.00 | 12,910.00 | 12,210.00 | 12,210.00 | 12,210.00 | -1.85% | 105,508 |
| Aug 20, 2025 | 12,410.00 | 12,590.00 | 12,170.00 | 12,440.00 | 12,440.00 | -0.88% | 43,548 |
| Aug 19, 2025 | 12,430.00 | 12,670.00 | 12,410.00 | 12,550.00 | 12,550.00 | 0.97% | 30,560 |
| Aug 18, 2025 | 12,530.00 | 12,530.00 | 12,170.00 | 12,430.00 | 12,430.00 | -0.80% | 45,572 |
| Aug 14, 2025 | 12,690.00 | 12,690.00 | 12,500.00 | 12,530.00 | 12,530.00 | -1.96% | 27,233 |
| Aug 13, 2025 | 12,520.00 | 12,820.00 | 12,450.00 | 12,780.00 | 12,780.00 | 2.49% | 41,363 |
| Aug 12, 2025 | 12,430.00 | 12,670.00 | 12,430.00 | 12,470.00 | 12,470.00 | -0.56% | 49,676 |
| Aug 11, 2025 | 12,470.00 | 12,630.00 | 12,430.00 | 12,540.00 | 12,540.00 | 0.56% | 31,452 |
| Aug 8, 2025 | 12,500.00 | 12,620.00 | 12,400.00 | 12,470.00 | 12,470.00 | -0.24% | 31,316 |
| Aug 7, 2025 | 12,530.00 | 12,590.00 | 12,400.00 | 12,500.00 | 12,500.00 | -0.24% | 39,961 |
| Aug 6, 2025 | 12,330.00 | 12,550.00 | 12,300.00 | 12,530.00 | 12,530.00 | 0.64% | 12,693 |
| Aug 5, 2025 | 12,120.00 | 12,530.00 | 12,120.00 | 12,450.00 | 12,450.00 | 2.89% | 45,097 |
| Aug 4, 2025 | 11,800.00 | 12,150.00 | 11,750.00 | 12,100.00 | 12,100.00 | 2.02% | 26,660 |
| Aug 1, 2025 | 12,460.00 | 12,460.00 | 11,850.00 | 11,860.00 | 11,860.00 | -4.82% | 103,075 |
| Jul 31, 2025 | 12,480.00 | 12,590.00 | 12,310.00 | 12,460.00 | 12,460.00 | -0.16% | 40,841 |
| Jul 30, 2025 | 12,360.00 | 12,550.00 | 12,360.00 | 12,480.00 | 12,480.00 | 0.32% | 14,234 |
| Jul 29, 2025 | 12,400.00 | 12,690.00 | 12,370.00 | 12,440.00 | 12,440.00 | -0.16% | 33,746 |
| Jul 28, 2025 | 12,310.00 | 12,550.00 | 12,270.00 | 12,460.00 | 12,460.00 | 1.38% | 21,495 |
| Jul 25, 2025 | 12,500.00 | 12,500.00 | 12,290.00 | 12,290.00 | 12,290.00 | -1.13% | 15,773 |
| Jul 24, 2025 | 12,600.00 | 12,630.00 | 12,310.00 | 12,430.00 | 12,430.00 | -0.64% | 32,898 |
| Jul 23, 2025 | 12,360.00 | 12,630.00 | 12,240.00 | 12,510.00 | 12,510.00 | 1.21% | 57,624 |
| Jul 22, 2025 | 12,380.00 | 12,560.00 | 12,360.00 | 12,360.00 | 12,360.00 | -0.32% | 34,747 |
| Jul 21, 2025 | 12,260.00 | 12,520.00 | 12,240.00 | 12,400.00 | 12,400.00 | 0.16% | 25,655 |
| Jul 18, 2025 | 12,550.00 | 12,550.00 | 12,340.00 | 12,380.00 | 12,380.00 | -0.96% | 14,237 |
| Jul 17, 2025 | 12,530.00 | 12,530.00 | 12,210.00 | 12,500.00 | 12,500.00 | 1.21% | 30,644 |
| Jul 16, 2025 | 12,510.00 | 12,550.00 | 12,310.00 | 12,350.00 | 12,350.00 | -1.20% | 24,861 |
| Jul 15, 2025 | 12,250.00 | 12,560.00 | 12,220.00 | 12,500.00 | 12,500.00 | 2.04% | 30,646 |
| Jul 14, 2025 | 12,250.00 | 12,740.00 | 12,200.00 | 12,250.00 | 12,250.00 | - | 43,242 |
| Jul 11, 2025 | 12,280.00 | 12,440.00 | 12,250.00 | 12,250.00 | 12,250.00 | -0.24% | 23,703 |