Comtec Sys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-04 | 624.00 | 631.00 | 624.00 | 628.00 | 6,280.00 | 9,982 |
| 2024-07-03 | 636.00 | 640.00 | 624.00 | 624.00 | 6,240.00 | 21,335 |
| 2024-07-02 | 639.00 | 641.00 | 632.00 | 636.00 | 6,360.00 | 11,917 |
| 2024-07-01 | 640.00 | 644.00 | 637.00 | 639.00 | 6,390.00 | 7,783 |
| 2024-06-28 | 633.00 | 645.00 | 633.00 | 640.00 | 6,400.00 | 10,839 |
| 2024-06-27 | 641.00 | 643.00 | 633.00 | 633.00 | 6,330.00 | 15,504 |
| 2024-06-26 | 636.00 | 644.00 | 636.00 | 643.00 | 6,430.00 | 9,678 |
| 2024-06-25 | 634.00 | 641.00 | 630.00 | 634.00 | 6,340.00 | 22,235 |
| 2024-06-24 | 646.00 | 648.00 | 638.00 | 642.00 | 6,420.00 | 9,103 |
| 2024-06-21 | 643.00 | 660.00 | 641.00 | 647.00 | 6,470.00 | 20,651 |
| 2024-06-20 | 637.00 | 646.00 | 637.00 | 646.00 | 6,460.00 | 11,765 |
| 2024-06-19 | 639.00 | 643.00 | 635.00 | 637.00 | 6,370.00 | 21,633 |
| 2024-06-18 | 638.00 | 644.00 | 636.00 | 638.00 | 6,380.00 | 15,996 |
| 2024-06-17 | 648.00 | 655.00 | 635.00 | 638.00 | 6,380.00 | 38,020 |
| 2024-06-14 | 648.00 | 650.00 | 634.00 | 635.00 | 6,350.00 | 48,373 |
| 2024-06-13 | 664.00 | 664.00 | 635.00 | 648.00 | 6,480.00 | 61,140 |
| 2024-06-12 | 636.00 | 649.00 | 630.00 | 649.00 | 6,490.00 | 30,462 |
| 2024-06-11 | 637.00 | 638.00 | 630.00 | 632.00 | 6,320.00 | 20,586 |
| 2024-06-10 | 642.00 | 642.00 | 630.00 | 637.00 | 6,370.00 | 44,959 |
| 2024-06-07 | 650.00 | 654.00 | 639.00 | 641.00 | 6,410.00 | 60,574 |
| 2024-06-05 | 658.00 | 658.00 | 645.00 | 649.00 | 6,490.00 | 21,454 |
| 2024-06-04 | 655.00 | 657.00 | 650.00 | 654.00 | 6,540.00 | 13,601 |
| 2024-06-03 | 660.00 | 668.00 | 646.00 | 655.00 | 6,550.00 | 31,328 |
| 2024-05-31 | 652.00 | 662.00 | 652.00 | 660.00 | 6,600.00 | 11,540 |
| 2024-05-30 | 656.00 | 663.00 | 651.00 | 657.00 | 6,570.00 | 33,442 |
| 2024-05-29 | 671.00 | 673.00 | 654.00 | 656.00 | 6,560.00 | 44,727 |
| 2024-05-28 | 668.00 | 676.00 | 668.00 | 671.00 | 6,710.00 | 26,754 |
| 2024-05-27 | 680.00 | 680.00 | 663.00 | 671.00 | 6,710.00 | 43,454 |
| 2024-05-24 | 680.00 | 683.00 | 676.00 | 677.00 | 6,770.00 | 12,875 |
| 2024-05-23 | 683.00 | 684.00 | 677.00 | 680.00 | 6,800.00 | 13,829 |
| 2024-05-22 | 684.00 | 687.00 | 680.00 | 682.00 | 6,820.00 | 26,341 |
| 2024-05-21 | 690.00 | 690.00 | 681.00 | 683.00 | 6,830.00 | 15,327 |
| 2024-05-20 | 694.00 | 696.00 | 686.00 | 686.00 | 6,860.00 | 23,795 |
| 2024-05-17 | 703.00 | 703.00 | 691.00 | 693.00 | 6,930.00 | 25,915 |
| 2024-05-16 | 695.00 | 704.00 | 695.00 | 702.00 | 7,020.00 | 34,528 |
| 2024-05-14 | 693.00 | 698.00 | 691.00 | 695.00 | 6,950.00 | 16,199 |
| 2024-05-13 | 692.00 | 695.00 | 688.00 | 693.00 | 6,930.00 | 24,137 |
| 2024-05-10 | 694.00 | 700.00 | 694.00 | 695.00 | 6,950.00 | 15,993 |
| 2024-05-09 | 698.00 | 700.00 | 690.00 | 694.00 | 6,940.00 | 19,489 |
| 2024-05-08 | 703.00 | 703.00 | 695.00 | 699.00 | 6,990.00 | 19,338 |
| 2024-05-07 | 702.00 | 708.00 | 699.00 | 699.00 | 6,990.00 | 21,244 |
| 2024-05-03 | 704.00 | 705.00 | 699.00 | 699.00 | 6,990.00 | 18,244 |
| 2024-05-02 | 695.00 | 705.00 | 692.00 | 704.00 | 7,040.00 | 26,156 |
| 2024-04-30 | 692.00 | 698.00 | 690.00 | 697.00 | 6,970.00 | 22,671 |
| 2024-04-29 | 682.00 | 694.00 | 682.00 | 692.00 | 6,920.00 | 19,695 |
| 2024-04-26 | 685.00 | 689.00 | 680.00 | 681.00 | 6,810.00 | 13,237 |
| 2024-04-25 | 687.00 | 690.00 | 680.00 | 684.00 | 6,840.00 | 26,701 |
| 2024-04-24 | 684.00 | 694.00 | 683.00 | 689.00 | 6,890.00 | 20,277 |
| 2024-04-23 | 690.00 | 690.00 | 676.00 | 684.00 | 6,840.00 | 31,853 |
| 2024-04-22 | 671.00 | 684.00 | 669.00 | 682.00 | 6,820.00 | 19,797 |
| 2024-04-19 | 681.00 | 684.00 | 667.00 | 675.00 | 6,750.00 | 30,494 |
| 2024-04-18 | 675.00 | 686.00 | 673.00 | 681.00 | 6,810.00 | 18,739 |
| 2024-04-17 | 673.00 | 676.00 | 668.00 | 673.00 | 6,730.00 | 25,714 |
| 2024-04-16 | 687.00 | 689.00 | 668.00 | 668.00 | 6,680.00 | 36,857 |
| 2024-04-15 | 685.00 | 687.00 | 670.00 | 685.00 | 6,850.00 | 27,627 |
| 2024-04-12 | 680.00 | 691.00 | 679.00 | 686.00 | 6,860.00 | 22,952 |
| 2024-04-11 | 680.00 | 684.00 | 670.00 | 680.00 | 6,800.00 | 30,652 |
| 2024-04-09 | 687.00 | 700.00 | 680.00 | 684.00 | 6,840.00 | 29,524 |
| 2024-04-08 | 698.00 | 701.00 | 687.00 | 687.00 | 6,870.00 | 41,899 |
| 2024-04-05 | 703.00 | 708.00 | 691.00 | 698.00 | 6,980.00 | 54,032 |
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.