C&G HI Tech Co., Ltd. 264660
KRX · South Korea · Electronic Technology
KRW 15,140.00+230.00 (+1.54%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 15,140.00 | +1.54% | KRW 15,050.00 | KRW 15,180.00 | KRW 14,825.00 | 44.51K |
| 2026-10-01 | KRW 14,910.00 | +2.62% | KRW 14,500.00 | KRW 15,130.00 | KRW 14,310.00 | 69.55K |
| 2026-09-30 | KRW 14,530.00 | +0.76% | KRW 14,530.00 | KRW 14,680.00 | KRW 14,170.00 | 63.81K |
| 2026-09-29 | KRW 14,420.00 | +5.41% | KRW 13,570.00 | KRW 14,430.00 | KRW 13,540.00 | 84.69K |
| 2026-09-28 | KRW 13,680.00 | +1.41% | KRW 13,600.00 | KRW 13,850.00 | KRW 13,500.00 | 25.21K |
| 2026-09-23 | KRW 13,490.00 | +1.58% | KRW 13,360.00 | KRW 13,670.00 | KRW 13,280.00 | 21.34K |
| 2026-09-22 | KRW 13,280.00 | -0.75% | KRW 13,450.00 | KRW 13,670.00 | KRW 13,120.00 | 24.84K |
| 2026-09-21 | KRW 13,380.00 | +0.45% | KRW 13,300.00 | KRW 13,390.00 | KRW 13,100.00 | 21.45K |
| 2026-09-18 | KRW 13,320.00 | +0.83% | KRW 13,260.00 | KRW 13,470.00 | KRW 13,180.00 | 17.07K |
| 2026-09-17 | KRW 13,210.00 | +1.93% | KRW 13,050.00 | KRW 13,300.00 | KRW 12,990.00 | 13.91K |
| 2026-09-16 | KRW 12,960.00 | +0.93% | KRW 12,930.00 | KRW 13,000.00 | KRW 12,690.00 | 9.88K |
| 2026-09-15 | KRW 12,840.00 | -0.47% | KRW 12,710.00 | KRW 13,170.00 | KRW 12,600.00 | 11.00K |
| 2026-09-14 | KRW 12,900.00 | -1.38% | KRW 13,080.00 | KRW 13,150.00 | KRW 12,700.00 | 9.47K |
| 2026-09-11 | KRW 13,080.00 | -3.82% | KRW 13,450.00 | KRW 13,480.00 | KRW 13,020.00 | 21.46K |
| 2026-09-10 | KRW 13,600.00 | +2.18% | KRW 13,260.00 | KRW 13,740.00 | KRW 13,060.00 | 24.68K |
| 2026-09-09 | KRW 13,310.00 | +1.29% | KRW 13,290.00 | KRW 13,680.00 | KRW 13,140.00 | 34.22K |
| 2026-09-08 | KRW 13,140.00 | +0.69% | KRW 13,230.00 | KRW 13,500.00 | KRW 13,080.00 | 32.09K |
| 2026-09-07 | KRW 13,050.00 | 0.00% | KRW 13,190.00 | KRW 13,310.00 | KRW 12,970.00 | 19.38K |
| 2026-09-04 | KRW 13,050.00 | +1.95% | KRW 12,820.00 | KRW 13,180.00 | KRW 12,800.00 | 14.07K |
| 2026-09-03 | KRW 12,800.00 | -1.69% | KRW 13,100.00 | KRW 13,170.00 | KRW 12,600.00 | 29.46K |
| 2026-09-02 | KRW 13,020.00 | -2.62% | KRW 13,360.00 | KRW 13,360.00 | KRW 12,900.00 | 21.93K |
| 2026-09-01 | KRW 13,370.00 | -0.89% | KRW 13,250.00 | KRW 13,500.00 | KRW 13,110.00 | 9.16K |
| 2026-08-31 | KRW 13,490.00 | -1.60% | KRW 13,590.00 | KRW 13,600.00 | KRW 12,990.00 | 22.72K |
| 2026-08-28 | KRW 13,710.00 | -1.01% | KRW 13,850.00 | KRW 13,850.00 | KRW 13,500.00 | 34.30K |
| 2026-08-27 | KRW 13,850.00 | -0.22% | KRW 13,910.00 | KRW 14,000.00 | KRW 13,600.00 | 31.80K |
| 2026-08-26 | KRW 13,880.00 | +1.31% | KRW 13,750.00 | KRW 13,900.00 | KRW 13,500.00 | 25.95K |
| 2026-08-25 | KRW 13,700.00 | +3.40% | KRW 13,200.00 | KRW 13,700.00 | KRW 12,600.00 | 14.53K |
| 2026-08-24 | KRW 13,250.00 | +0.53% | KRW 13,500.00 | KRW 13,510.00 | KRW 12,910.00 | 22.78K |
| 2026-08-21 | KRW 13,180.00 | -2.23% | KRW 13,650.00 | KRW 13,650.00 | KRW 12,940.00 | 23.68K |
| 2026-08-20 | KRW 13,480.00 | +0.97% | KRW 13,620.00 | KRW 13,840.00 | KRW 13,410.00 | 16.53K |
| 2026-08-19 | KRW 13,350.00 | -2.48% | KRW 13,300.00 | KRW 13,680.00 | KRW 13,140.00 | 20.32K |
| 2026-08-18 | KRW 13,690.00 | -2.84% | KRW 14,200.00 | KRW 14,450.00 | KRW 13,640.00 | 39.28K |
| 2026-08-14 | KRW 14,090.00 | -0.21% | KRW 14,130.00 | KRW 14,670.00 | KRW 13,800.00 | 33.43K |
| 2026-08-13 | KRW 14,120.00 | +1.51% | KRW 13,930.00 | KRW 14,500.00 | KRW 13,650.00 | 47.22K |
| 2026-08-12 | KRW 13,910.00 | +1.90% | KRW 13,660.00 | KRW 13,950.00 | KRW 13,370.00 | 12.88K |
| 2026-08-11 | KRW 13,650.00 | +1.94% | KRW 13,320.00 | KRW 13,870.00 | KRW 13,150.00 | 20.46K |
| 2026-08-10 | KRW 13,390.00 | +3.96% | KRW 13,250.00 | KRW 13,420.00 | KRW 12,930.00 | 34.90K |
| 2026-08-07 | KRW 12,880.00 | -1.15% | KRW 12,880.00 | KRW 13,400.00 | KRW 12,620.00 | 15.93K |
| 2026-08-06 | KRW 13,030.00 | -0.53% | KRW 12,930.00 | KRW 13,100.00 | KRW 12,550.00 | 12.95K |
| 2026-08-05 | KRW 13,100.00 | +1.71% | KRW 13,150.00 | KRW 13,350.00 | KRW 12,900.00 | 21.49K |
| 2026-08-04 | KRW 12,880.00 | +4.63% | KRW 12,310.00 | KRW 12,930.00 | KRW 12,310.00 | 30.48K |
| 2026-08-03 | KRW 12,310.00 | +2.07% | KRW 12,060.00 | KRW 12,810.00 | KRW 11,800.00 | 27.82K |
| 2026-07-31 | KRW 12,060.00 | +17.89% | KRW 10,700.00 | KRW 12,150.00 | KRW 10,540.00 | 51.67K |
| 2026-07-30 | KRW 10,230.00 | -2.29% | KRW 9,850.00 | KRW 10,940.00 | KRW 9,850.00 | 43.44K |
| 2026-07-29 | KRW 10,470.00 | -7.75% | KRW 11,350.00 | KRW 11,880.00 | KRW 9,970.00 | 93.44K |
| 2026-07-28 | KRW 11,350.00 | -7.65% | KRW 11,800.00 | KRW 12,250.00 | KRW 11,280.00 | 56.39K |
| 2026-07-27 | KRW 12,290.00 | +0.74% | KRW 12,210.00 | KRW 12,540.00 | KRW 12,060.00 | 17.31K |
| 2026-07-24 | KRW 12,200.00 | -3.86% | KRW 12,590.00 | KRW 12,680.00 | KRW 12,100.00 | 24.76K |
| 2026-07-23 | KRW 12,690.00 | +3.68% | KRW 12,160.00 | KRW 12,710.00 | KRW 12,160.00 | 25.94K |
| 2026-07-22 | KRW 12,240.00 | -1.45% | KRW 12,720.00 | KRW 13,000.00 | KRW 12,160.00 | 29.78K |
| 2026-07-21 | KRW 12,420.00 | +2.99% | KRW 11,970.00 | KRW 12,580.00 | KRW 11,740.00 | 27.69K |
| 2026-07-20 | KRW 12,060.00 | -3.67% | KRW 12,110.00 | KRW 12,600.00 | KRW 11,900.00 | 29.67K |
| 2026-07-16 | KRW 12,520.00 | -4.35% | KRW 12,900.00 | KRW 12,950.00 | KRW 12,420.00 | 12.31K |
| 2026-07-15 | KRW 13,090.00 | +5.91% | KRW 12,530.00 | KRW 13,240.00 | KRW 12,530.00 | 36.56K |
| 2026-07-14 | KRW 12,360.00 | -0.08% | KRW 12,690.00 | KRW 12,690.00 | KRW 11,630.00 | 34.25K |
| 2026-07-13 | KRW 12,370.00 | -4.85% | KRW 13,030.00 | KRW 13,470.00 | KRW 12,270.00 | 34.19K |
| 2026-07-10 | KRW 13,000.00 | +8.33% | KRW 12,000.00 | KRW 13,130.00 | KRW 12,000.00 | 38.17K |
| 2026-07-09 | KRW 12,000.00 | +2.56% | KRW 11,700.00 | KRW 12,600.00 | KRW 11,700.00 | 39.70K |
| 2026-07-08 | KRW 11,700.00 | -6.33% | KRW 12,500.00 | KRW 12,900.00 | KRW 11,700.00 | 86.90K |
| 2026-07-07 | KRW 12,490.00 | -1.34% | KRW 12,550.00 | KRW 13,020.00 | KRW 12,210.00 | 52.64K |
| 2026-07-06 | KRW 12,660.00 | -3.95% | KRW 13,300.00 | KRW 13,350.00 | KRW 12,510.00 | 31.29K |
| 2026-07-03 | KRW 13,180.00 | +4.60% | KRW 12,500.00 | KRW 13,220.00 | KRW 12,060.00 | 60.93K |
| 2026-07-02 | KRW 12,600.00 | -8.83% | KRW 13,500.00 | KRW 13,510.00 | KRW 12,600.00 | 58.34K |
| 2026-07-01 | KRW 13,820.00 | +2.98% | KRW 13,430.00 | KRW 14,480.00 | KRW 13,350.00 | 77.65K |
| 2026-06-30 | KRW 13,420.00 | -2.40% | KRW 13,980.00 | KRW 14,080.00 | KRW 13,320.00 | 59.62K |
| 2026-06-29 | KRW 13,750.00 | +10.00% | KRW 12,510.00 | KRW 13,780.00 | KRW 12,420.00 | 75.43K |
| 2026-06-26 | KRW 12,500.00 | -1.88% | KRW 12,740.00 | KRW 12,940.00 | KRW 12,130.00 | 84.66K |
| 2026-06-25 | KRW 12,740.00 | -1.55% | KRW 13,250.00 | KRW 14,000.00 | KRW 12,690.00 | 67.67K |
| 2026-06-24 | KRW 12,940.00 | +1.09% | KRW 12,810.00 | KRW 13,140.00 | KRW 12,250.00 | 40.87K |
| 2026-06-23 | KRW 12,800.00 | -6.57% | KRW 14,000.00 | KRW 14,000.00 | KRW 12,800.00 | 108.06K |
| 2026-06-22 | KRW 13,700.00 | -2.77% | KRW 13,660.00 | KRW 14,370.00 | KRW 13,500.00 | 59.68K |
| 2026-06-19 | KRW 14,090.00 | -1.74% | KRW 15,000.00 | KRW 15,690.00 | KRW 13,700.00 | 107.54K |
| 2026-06-18 | KRW 14,340.00 | -3.56% | KRW 14,800.00 | KRW 14,800.00 | KRW 14,200.00 | 54.83K |
| 2026-06-17 | KRW 14,870.00 | +0.07% | KRW 15,000.00 | KRW 15,100.00 | KRW 14,530.00 | 44.57K |
| 2026-06-16 | KRW 14,860.00 | -3.44% | KRW 15,450.00 | KRW 15,650.00 | KRW 14,830.00 | 66.80K |
| 2026-06-15 | KRW 15,390.00 | +2.26% | KRW 15,400.00 | KRW 15,790.00 | KRW 14,800.00 | 88.75K |
| 2026-06-12 | KRW 15,050.00 | +4.01% | KRW 15,260.00 | KRW 15,490.00 | KRW 14,900.00 | 92.54K |
| 2026-06-11 | KRW 14,470.00 | +2.99% | KRW 14,000.00 | KRW 14,620.00 | KRW 13,510.00 | 44.95K |
| 2026-06-10 | KRW 14,050.00 | -4.23% | KRW 14,270.00 | KRW 14,980.00 | KRW 13,610.00 | 103 |
| 2026-06-09 | KRW 14,670.00 | +12.24% | KRW 13,220.00 | KRW 14,940.00 | KRW 13,220.00 | 92.90K |
| 2026-06-08 | KRW 13,070.00 | -8.92% | KRW 13,450.00 | KRW 14,000.00 | KRW 12,900.00 | 144.45K |
| 2026-06-05 | KRW 14,350.00 | -6.09% | KRW 15,280.00 | KRW 15,280.00 | KRW 14,110.00 | 90.52K |
| 2026-06-04 | KRW 15,280.00 | +3.45% | KRW 14,800.00 | KRW 15,840.00 | KRW 14,710.00 | 76.40K |
| 2026-06-02 | KRW 14,770.00 | -5.98% | KRW 15,510.00 | KRW 15,510.00 | KRW 14,470.00 | 177.84K |
| 2026-06-01 | KRW 15,710.00 | -2.48% | KRW 16,050.00 | KRW 16,900.00 | KRW 15,680.00 | 172.66K |
| 2026-05-29 | KRW 16,110.00 | -5.12% | KRW 17,140.00 | KRW 17,190.00 | KRW 15,880.00 | 152.99K |
| 2026-05-28 | KRW 16,980.00 | -5.30% | KRW 17,900.00 | KRW 17,900.00 | KRW 16,190.00 | 177.38K |
| 2026-05-27 | KRW 17,930.00 | -7.24% | KRW 19,750.00 | KRW 19,800.00 | KRW 17,930.00 | 180.81K |
| 2026-05-26 | KRW 19,330.00 | +1.84% | KRW 19,110.00 | KRW 20,250.00 | KRW 19,110.00 | 194.57K |
| 2026-05-22 | KRW 18,980.00 | +1.82% | KRW 18,650.00 | KRW 19,250.00 | KRW 18,520.00 | 153.29K |