Comtec Sys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5,450.00 | 5,470.00 | 5,320.00 | 5,350.00 | 5,350.00 | 28,821 |
| 2026-10-19 | 5,240.00 | 5,440.00 | 5,240.00 | 5,410.00 | 5,410.00 | 29,078 |
| 2026-10-16 | 5,350.00 | 5,440.00 | 5,290.00 | 5,380.00 | 5,380.00 | 11,098 |
| 2026-10-15 | 5,510.00 | 5,510.00 | 5,150.00 | 5,300.00 | 5,300.00 | 85,767 |
| 2026-10-14 | 5,550.00 | 5,640.00 | 5,540.00 | 5,580.00 | 5,580.00 | 16,775 |
| 2026-10-13 | 5,580.00 | 5,630.00 | 5,440.00 | 5,560.00 | 5,560.00 | 41,184 |
| 2026-10-12 | 5,820.00 | 5,840.00 | 5,550.00 | 5,620.00 | 5,620.00 | 27,287 |
| 2026-10-08 | 5,780.00 | 5,890.00 | 5,630.00 | 5,800.00 | 5,800.00 | 27,886 |
| 2026-10-07 | 5,790.00 | 5,930.00 | 5,725.00 | 5,780.00 | 5,780.00 | 50,875 |
| 2026-10-06 | 5,850.00 | 5,960.00 | 5,730.00 | 5,730.00 | 5,730.00 | 51,284 |
| 2026-10-02 | 5,670.00 | 5,730.00 | 5,650.00 | 5,720.00 | 5,720.00 | 7,385 |
| 2026-10-01 | 5,650.00 | 5,700.00 | 5,600.00 | 5,680.00 | 5,680.00 | 9,664 |
| 2026-09-30 | 5,680.00 | 5,720.00 | 5,600.00 | 5,630.00 | 5,630.00 | 11,186 |
| 2026-09-29 | 5,750.00 | 5,750.00 | 5,570.00 | 5,650.00 | 5,650.00 | 22,251 |
| 2026-09-28 | 5,650.00 | 5,760.00 | 5,600.00 | 5,750.00 | 5,750.00 | 16,439 |
| 2026-09-23 | 5,710.00 | 5,790.00 | 5,580.00 | 5,650.00 | 5,650.00 | 47,990 |
| 2026-09-22 | 5,700.00 | 5,770.00 | 5,510.00 | 5,710.00 | 5,710.00 | 25,136 |
| 2026-09-21 | 5,730.00 | 5,740.00 | 5,650.00 | 5,680.00 | 5,680.00 | 16,519 |
| 2026-09-18 | 5,740.00 | 5,840.00 | 5,510.00 | 5,700.00 | 5,700.00 | 28,329 |
| 2026-09-17 | 5,910.00 | 5,950.00 | 5,690.00 | 5,730.00 | 5,730.00 | 35,231 |
| 2026-09-16 | 5,950.00 | 6,090.00 | 5,750.00 | 5,750.00 | 5,750.00 | 56,811 |
| 2026-09-15 | 5,750.00 | 6,560.00 | 5,680.00 | 5,760.00 | 5,760.00 | 171,206 |
| 2026-09-14 | 5,700.00 | 5,760.00 | 5,610.00 | 5,740.00 | 5,740.00 | 14,938 |
| 2026-09-11 | 5,610.00 | 5,750.00 | 5,570.00 | 5,700.00 | 5,700.00 | 14,139 |
| 2026-09-10 | 5,650.00 | 5,670.00 | 5,550.00 | 5,590.00 | 5,590.00 | 11,270 |
| 2026-09-09 | 5,580.00 | 5,660.00 | 5,540.00 | 5,630.00 | 5,630.00 | 12,246 |
| 2026-09-08 | 5,790.00 | 5,790.00 | 5,560.00 | 5,580.00 | 5,580.00 | 36,027 |
| 2026-09-07 | 5,840.00 | 5,840.00 | 5,720.00 | 5,740.00 | 5,740.00 | 8,662 |
| 2026-09-04 | 5,750.00 | 5,920.00 | 5,750.00 | 5,800.00 | 5,800.00 | 9,284 |
| 2026-09-03 | 5,840.00 | 5,850.00 | 5,610.00 | 5,720.00 | 5,720.00 | 36,505 |
| 2026-09-02 | 5,880.00 | 6,000.00 | 5,800.00 | 5,840.00 | 5,840.00 | 15,993 |
| 2026-09-01 | 5,920.00 | 5,970.00 | 5,800.00 | 5,920.00 | 5,920.00 | 55,857 |
| 2026-08-31 | 6,120.00 | 6,120.00 | 5,800.00 | 5,920.00 | 5,920.00 | 32,648 |
| 2026-08-28 | 6,150.00 | 6,160.00 | 6,070.00 | 6,090.00 | 6,090.00 | 11,310 |
| 2026-08-27 | 6,220.00 | 6,270.00 | 6,070.00 | 6,150.00 | 6,150.00 | 19,022 |
| 2026-08-26 | 6,290.00 | 6,320.00 | 5,960.00 | 6,270.00 | 6,270.00 | 42,056 |
| 2026-08-25 | 6,160.00 | 6,340.00 | 6,150.00 | 6,340.00 | 6,340.00 | 18,612 |
| 2026-08-24 | 6,100.00 | 6,430.00 | 6,080.00 | 6,200.00 | 6,200.00 | 47,731 |
| 2026-08-21 | 6,160.00 | 6,160.00 | 5,860.00 | 6,100.00 | 6,100.00 | 18,090 |
| 2026-08-20 | 5,770.00 | 6,340.00 | 5,770.00 | 6,150.00 | 6,150.00 | 79,378 |
| 2026-08-19 | 5,890.00 | 5,890.00 | 5,710.00 | 5,770.00 | 5,770.00 | 14,432 |
| 2026-08-18 | 6,090.00 | 6,200.00 | 5,870.00 | 5,900.00 | 5,900.00 | 34,344 |
| 2026-08-14 | 5,900.00 | 6,090.00 | 5,820.00 | 6,090.00 | 6,090.00 | 40,390 |
| 2026-08-13 | 5,930.00 | 6,040.00 | 5,850.00 | 5,910.00 | 5,910.00 | 29,800 |
| 2026-08-12 | 5,950.00 | 5,990.00 | 5,870.00 | 5,990.00 | 5,990.00 | 11,116 |
| 2026-08-11 | 5,920.00 | 6,190.00 | 5,860.00 | 6,000.00 | 6,000.00 | 39,844 |
| 2026-08-10 | 5,620.00 | 5,900.00 | 5,590.00 | 5,840.00 | 5,840.00 | 27,645 |
| 2026-08-07 | 5,720.00 | 5,740.00 | 5,550.00 | 5,600.00 | 5,600.00 | 12,611 |
| 2026-08-06 | 5,900.00 | 5,920.00 | 5,620.00 | 5,710.00 | 5,710.00 | 20,421 |
| 2026-08-05 | 5,720.00 | 5,780.00 | 5,630.00 | 5,730.00 | 5,730.00 | 21,525 |
| 2026-08-04 | 5,740.00 | 5,740.00 | 5,630.00 | 5,740.00 | 5,740.00 | 16,279 |
| 2026-08-03 | 5,480.00 | 5,740.00 | 5,470.00 | 5,620.00 | 5,620.00 | 29,483 |
| 2026-07-31 | 5,060.00 | 5,540.00 | 5,060.00 | 5,470.00 | 5,470.00 | 48,630 |
| 2026-07-30 | 4,840.00 | 5,130.00 | 4,700.00 | 5,050.00 | 5,050.00 | 33,071 |
| 2026-07-29 | 5,220.00 | 5,270.00 | 4,715.00 | 4,875.00 | 4,875.00 | 58,641 |
| 2026-07-28 | 5,520.00 | 5,520.00 | 5,150.00 | 5,220.00 | 5,220.00 | 27,631 |
| 2026-07-27 | 5,510.00 | 5,760.00 | 5,500.00 | 5,520.00 | 5,520.00 | 15,833 |
| 2026-07-24 | 5,720.00 | 5,720.00 | 5,420.00 | 5,510.00 | 5,510.00 | 37,638 |
| 2026-07-23 | 5,050.00 | 5,720.00 | 5,050.00 | 5,700.00 | 5,700.00 | 77,857 |
| 2026-07-22 | 5,120.00 | 5,300.00 | 5,040.00 | 5,050.00 | 5,050.00 | 37,644 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.