C&G Hi Tech Co., Ltd (KOSDAQ:264660)
South Korea
· Delayed Price · Currency is KRW 22,850
-1,850 (-7.49%)
At close: Apr 28, 2026
C&G Hi Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 24,650.00 | 24,650.00 | 22,750.00 | 22,850.00 | 22,850.00 | -7.49% | 398,182 |
| Apr 27, 2026 | 21,950.00 | 25,450.00 | 21,900.00 | 24,700.00 | 24,700.00 | 17.06% | 1,124,030 |
| Apr 24, 2026 | 20,900.00 | 21,400.00 | 20,700.00 | 21,100.00 | 21,100.00 | 1.69% | 220,636 |
| Apr 23, 2026 | 21,350.00 | 21,350.00 | 20,050.00 | 20,750.00 | 20,750.00 | -1.66% | 214,378 |
| Apr 22, 2026 | 20,400.00 | 21,350.00 | 19,990.00 | 21,100.00 | 21,100.00 | 3.94% | 234,040 |
| Apr 21, 2026 | 20,550.00 | 21,000.00 | 19,970.00 | 20,300.00 | 20,300.00 | - | 148,377 |
| Apr 20, 2026 | 20,500.00 | 21,050.00 | 20,100.00 | 20,300.00 | 20,300.00 | -1.22% | 134,846 |
| Apr 17, 2026 | 20,300.00 | 20,750.00 | 19,810.00 | 20,550.00 | 20,550.00 | 1.48% | 159,145 |
| Apr 16, 2026 | 19,660.00 | 20,650.00 | 19,020.00 | 20,250.00 | 20,250.00 | 4.01% | 310,963 |
| Apr 15, 2026 | 19,150.00 | 19,950.00 | 18,840.00 | 19,470.00 | 19,470.00 | 3.90% | 242,379 |
| Apr 14, 2026 | 18,600.00 | 19,030.00 | 18,310.00 | 18,740.00 | 18,740.00 | 3.48% | 162,295 |
| Apr 13, 2026 | 17,610.00 | 19,350.00 | 17,330.00 | 18,110.00 | 18,110.00 | 1.86% | 550,490 |
| Apr 10, 2026 | 16,890.00 | 17,940.00 | 16,890.00 | 17,780.00 | 17,780.00 | 6.34% | 138,765 |
| Apr 9, 2026 | 16,990.00 | 17,110.00 | 16,650.00 | 16,720.00 | 16,720.00 | -2.45% | 49,420 |
| Apr 8, 2026 | 16,670.00 | 17,190.00 | 16,500.00 | 17,140.00 | 17,140.00 | 7.12% | 91,451 |
| Apr 7, 2026 | 16,290.00 | 16,400.00 | 15,900.00 | 16,000.00 | 16,000.00 | -0.31% | 68,986 |
| Apr 6, 2026 | 16,040.00 | 16,330.00 | 15,920.00 | 16,050.00 | 16,050.00 | 0.25% | 74,550 |
| Apr 3, 2026 | 16,600.00 | 16,790.00 | 15,800.00 | 16,010.00 | 16,010.00 | -0.99% | 93,385 |
| Apr 2, 2026 | 17,420.00 | 17,450.00 | 16,000.00 | 16,170.00 | 16,170.00 | -6.26% | 103,897 |
| Apr 1, 2026 | 16,690.00 | 17,390.00 | 16,510.00 | 17,250.00 | 17,250.00 | 7.88% | 85,355 |
| Mar 31, 2026 | 16,240.00 | 16,670.00 | 15,900.00 | 15,990.00 | 15,990.00 | -3.27% | 80,767 |
| Mar 30, 2026 | 16,600.00 | 16,680.00 | 16,080.00 | 16,530.00 | 16,530.00 | -3.62% | 57,409 |
| Mar 27, 2026 | 16,920.00 | 17,380.00 | 16,750.00 | 17,150.00 | 17,150.00 | -2.83% | 110,439 |
| Mar 26, 2026 | 18,670.00 | 19,000.00 | 17,510.00 | 17,650.00 | 17,650.00 | -5.72% | 118,582 |
| Mar 25, 2026 | 18,020.00 | 19,080.00 | 18,000.00 | 18,720.00 | 18,720.00 | 5.35% | 150,682 |
| Mar 24, 2026 | 18,240.00 | 18,660.00 | 17,440.00 | 17,770.00 | 17,770.00 | -0.28% | 102,580 |
| Mar 23, 2026 | 18,200.00 | 18,330.00 | 17,550.00 | 17,820.00 | 17,820.00 | -4.55% | 112,654 |
| Mar 20, 2026 | 18,800.00 | 19,200.00 | 18,410.00 | 18,670.00 | 18,670.00 | 1.47% | 160,614 |
| Mar 19, 2026 | 17,770.00 | 18,500.00 | 17,680.00 | 18,400.00 | 18,400.00 | 1.27% | 127,554 |
| Mar 18, 2026 | 17,990.00 | 18,300.00 | 17,880.00 | 18,170.00 | 18,170.00 | 2.60% | 99,670 |
| Mar 17, 2026 | 18,210.00 | 18,360.00 | 17,670.00 | 17,710.00 | 17,710.00 | 0.06% | 82,579 |
| Mar 16, 2026 | 17,880.00 | 18,240.00 | 17,210.00 | 17,700.00 | 17,700.00 | -1.01% | 57,646 |
| Mar 13, 2026 | 17,400.00 | 18,040.00 | 17,220.00 | 17,880.00 | 17,880.00 | -0.45% | 58,283 |
| Mar 12, 2026 | 17,850.00 | 17,960.00 | 17,410.00 | 17,960.00 | 17,960.00 | 0.34% | 69,586 |
| Mar 11, 2026 | 18,150.00 | 18,450.00 | 17,410.00 | 17,900.00 | 17,900.00 | -0.50% | 88,070 |
| Mar 10, 2026 | 17,600.00 | 18,100.00 | 17,020.00 | 17,990.00 | 17,990.00 | 7.15% | 111,962 |
| 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 |