Comtec Sys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-04 | 699.00 | 719.00 | 699.00 | 704.00 | 7,040.00 | 49,479 |
| 2024-04-03 | 707.00 | 707.00 | 690.00 | 700.00 | 7,000.00 | 37,430 |
| 2024-04-02 | 719.00 | 723.00 | 701.00 | 704.00 | 7,040.00 | 56,575 |
| 2024-04-01 | 715.00 | 725.00 | 705.00 | 725.00 | 7,250.00 | 56,976 |
| 2024-03-29 | 708.00 | 708.00 | 680.00 | 704.00 | 7,040.00 | 115,737 |
| 2024-03-28 | 731.00 | 734.00 | 700.00 | 701.00 | 7,010.00 | 106,276 |
| 2024-03-27 | 725.00 | 732.00 | 707.00 | 719.00 | 7,190.00 | 66,920 |
| 2024-03-26 | 710.00 | 723.00 | 707.00 | 721.00 | 7,210.00 | 48,190 |
| 2024-03-25 | 705.00 | 718.00 | 702.00 | 707.00 | 7,070.00 | 61,822 |
| 2024-03-22 | 740.00 | 745.00 | 707.00 | 710.00 | 7,100.00 | 199,375 |
| 2024-03-21 | 749.00 | 755.00 | 747.00 | 749.00 | 7,490.00 | 34,517 |
| 2024-03-20 | 751.00 | 754.00 | 740.00 | 749.00 | 7,490.00 | 57,131 |
| 2024-03-19 | 763.00 | 769.00 | 746.00 | 751.00 | 7,510.00 | 46,375 |
| 2024-03-18 | 763.00 | 775.00 | 759.00 | 761.00 | 7,610.00 | 26,788 |
| 2024-03-15 | 774.00 | 774.00 | 761.00 | 763.00 | 7,630.00 | 39,188 |
| 2024-03-14 | 771.00 | 786.00 | 761.00 | 776.00 | 7,760.00 | 53,889 |
| 2024-03-13 | 762.00 | 805.00 | 759.00 | 776.00 | 7,760.00 | 126,206 |
| 2024-03-12 | 746.00 | 781.00 | 741.00 | 758.00 | 7,580.00 | 70,384 |
| 2024-03-11 | 745.00 | 755.00 | 741.00 | 746.00 | 7,460.00 | 35,780 |
| 2024-03-08 | 755.00 | 762.00 | 742.00 | 745.00 | 7,450.00 | 58,860 |
| 2024-03-07 | 776.00 | 777.00 | 752.00 | 756.00 | 7,560.00 | 69,631 |
| 2024-03-06 | 786.00 | 786.00 | 773.00 | 774.00 | 7,740.00 | 50,207 |
| 2024-03-05 | 800.00 | 808.00 | 781.00 | 786.00 | 7,860.00 | 61,493 |
| 2024-03-04 | 789.00 | 801.00 | 783.00 | 792.00 | 7,920.00 | 36,883 |
| 2024-02-29 | 790.00 | 793.00 | 783.00 | 786.00 | 7,860.00 | 30,557 |
| 2024-02-28 | 793.00 | 800.00 | 789.00 | 790.00 | 7,900.00 | 31,734 |
| 2024-02-27 | 784.00 | 802.00 | 784.00 | 795.00 | 7,950.00 | 47,747 |
| 2024-02-26 | 815.00 | 815.00 | 791.00 | 791.00 | 7,910.00 | 49,653 |
| 2024-02-23 | 822.00 | 839.00 | 807.00 | 811.00 | 8,110.00 | 110,829 |
| 2024-02-22 | 814.00 | 820.00 | 804.00 | 818.00 | 8,180.00 | 55,581 |
| 2024-02-21 | 812.00 | 812.00 | 798.00 | 808.00 | 8,080.00 | 55,743 |
| 2024-02-20 | 838.00 | 838.00 | 804.00 | 808.00 | 8,080.00 | 115,868 |
| 2024-02-19 | 801.00 | 845.00 | 795.00 | 837.00 | 8,370.00 | 200,332 |
| 2024-02-16 | 815.00 | 815.00 | 788.00 | 799.00 | 7,990.00 | 89,590 |
| 2024-02-15 | 790.00 | 819.00 | 786.00 | 812.00 | 8,120.00 | 179,618 |
| 2024-02-14 | 760.00 | 820.00 | 755.00 | 786.00 | 7,860.00 | 297,345 |
| 2024-02-13 | 753.00 | 766.00 | 750.00 | 759.00 | 7,590.00 | 35,227 |
| 2024-02-08 | 750.00 | 763.00 | 740.00 | 747.00 | 7,470.00 | 28,676 |
| 2024-02-07 | 755.00 | 758.00 | 739.00 | 745.00 | 7,450.00 | 30,280 |
| 2024-02-06 | 751.00 | 753.00 | 744.00 | 747.00 | 7,470.00 | 27,006 |
| 2024-02-05 | 758.00 | 758.00 | 745.00 | 751.00 | 7,510.00 | 37,412 |
| 2024-02-02 | 761.00 | 769.00 | 752.00 | 758.00 | 7,580.00 | 47,179 |
| 2024-02-01 | 753.00 | 762.00 | 749.00 | 758.00 | 7,580.00 | 44,645 |
| 2024-01-31 | 770.00 | 802.00 | 755.00 | 756.00 | 7,560.00 | 92,052 |
| 2024-01-30 | 771.00 | 776.00 | 755.00 | 770.00 | 7,700.00 | 37,640 |
| 2024-01-29 | 798.00 | 798.00 | 765.00 | 769.00 | 7,690.00 | 64,695 |
| 2024-01-26 | 783.00 | 796.00 | 780.00 | 794.00 | 7,940.00 | 28,753 |
| 2024-01-25 | 793.00 | 814.00 | 780.00 | 788.00 | 7,880.00 | 62,325 |
| 2024-01-24 | 801.00 | 805.00 | 783.00 | 793.00 | 7,930.00 | 53,118 |
| 2024-01-23 | 799.00 | 810.00 | 795.00 | 800.00 | 8,000.00 | 78,872 |
| 2024-01-22 | 796.00 | 809.00 | 795.00 | 802.00 | 8,020.00 | 80,384 |
| 2024-01-19 | 770.00 | 798.00 | 769.00 | 796.00 | 7,960.00 | 83,180 |
| 2024-01-18 | 759.00 | 772.00 | 750.00 | 772.00 | 7,720.00 | 32,023 |
| 2024-01-17 | 785.00 | 789.00 | 756.00 | 759.00 | 7,590.00 | 69,866 |
| 2024-01-16 | 788.00 | 798.00 | 777.00 | 788.00 | 7,880.00 | 38,004 |
| 2024-01-15 | 792.00 | 801.00 | 771.00 | 792.00 | 7,920.00 | 43,952 |
| 2024-01-12 | 802.00 | 805.00 | 784.00 | 792.00 | 7,920.00 | 61,960 |
| 2024-01-11 | 792.00 | 815.00 | 792.00 | 799.00 | 7,990.00 | 92,869 |
| 2024-01-10 | 782.00 | 807.00 | 775.00 | 798.00 | 7,980.00 | 123,385 |
| 2024-01-09 | 790.00 | 794.00 | 776.00 | 782.00 | 7,820.00 | 67,019 |
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.