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 |