Comtec Sys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-08 | 777.00 | 788.00 | 769.00 | 779.00 | 7,790.00 | 74,616 |
| 2024-01-05 | 771.00 | 779.00 | 770.00 | 775.00 | 7,750.00 | 40,523 |
| 2024-01-04 | 774.00 | 780.00 | 762.00 | 776.00 | 7,760.00 | 52,406 |
| 2024-01-03 | 779.00 | 780.00 | 765.00 | 778.00 | 7,780.00 | 70,116 |
| 2024-01-02 | 763.00 | 792.00 | 762.00 | 784.00 | 7,840.00 | 114,812 |
| 2023-12-28 | 761.00 | 770.00 | 755.00 | 764.00 | 7,640.00 | 61,970 |
| 2023-12-27 | 746.00 | 820.00 | 743.00 | 759.00 | 7,590.00 | 720,341 |
| 2023-12-26 | 754.00 | 757.00 | 744.00 | 746.00 | 7,460.00 | 42,097 |
| 2023-12-22 | 764.00 | 769.00 | 756.00 | 756.00 | 7,560.00 | 38,153 |
| 2023-12-21 | 769.00 | 774.00 | 760.00 | 762.00 | 7,620.00 | 48,146 |
| 2023-12-20 | 771.00 | 780.00 | 765.00 | 770.00 | 7,700.00 | 48,349 |
| 2023-12-19 | 753.00 | 771.00 | 752.00 | 771.00 | 7,710.00 | 57,093 |
| 2023-12-18 | 760.00 | 768.00 | 751.00 | 757.00 | 7,570.00 | 61,811 |
| 2023-12-15 | 748.00 | 779.00 | 737.00 | 758.00 | 7,580.00 | 264,675 |
| 2023-12-14 | 746.00 | 752.00 | 734.00 | 738.00 | 7,380.00 | 35,389 |
| 2023-12-13 | 754.00 | 754.00 | 740.00 | 745.00 | 7,450.00 | 33,657 |
| 2023-12-12 | 755.00 | 756.00 | 744.00 | 751.00 | 7,510.00 | 25,525 |
| 2023-12-11 | 743.00 | 763.00 | 742.00 | 753.00 | 7,530.00 | 58,116 |
| 2023-12-08 | 724.00 | 750.00 | 724.00 | 739.00 | 7,390.00 | 51,564 |
| 2023-12-07 | 726.00 | 733.00 | 722.00 | 724.00 | 7,240.00 | 31,889 |
| 2023-12-06 | 728.00 | 735.00 | 725.00 | 728.00 | 7,280.00 | 20,532 |
| 2023-12-05 | 747.00 | 748.00 | 726.00 | 728.00 | 7,280.00 | 55,514 |
| 2023-12-04 | 737.00 | 750.00 | 732.00 | 743.00 | 7,430.00 | 44,886 |
| 2023-12-01 | 739.00 | 742.00 | 729.00 | 733.00 | 7,330.00 | 45,984 |
| 2023-11-30 | 738.00 | 741.00 | 726.00 | 739.00 | 7,390.00 | 33,543 |
| 2023-11-29 | 729.00 | 750.00 | 725.00 | 738.00 | 7,380.00 | 55,229 |
| 2023-11-28 | 730.00 | 736.00 | 723.00 | 729.00 | 7,290.00 | 23,562 |
| 2023-11-27 | 729.00 | 732.00 | 722.00 | 730.00 | 7,300.00 | 28,430 |
| 2023-11-24 | 731.00 | 738.00 | 725.00 | 729.00 | 7,290.00 | 30,033 |
| 2023-11-23 | 735.00 | 740.00 | 727.00 | 731.00 | 7,310.00 | 36,768 |
| 2023-11-22 | 740.00 | 741.00 | 730.00 | 731.00 | 7,310.00 | 40,652 |
| 2023-11-21 | 728.00 | 742.00 | 720.00 | 740.00 | 7,400.00 | 78,989 |
| 2023-11-20 | 718.00 | 726.00 | 700.00 | 720.00 | 7,200.00 | 43,085 |
| 2023-11-17 | 714.00 | 719.00 | 701.00 | 712.00 | 7,120.00 | 47,124 |
| 2023-11-16 | 716.00 | 723.00 | 701.00 | 718.00 | 7,180.00 | 48,549 |
| 2023-11-15 | 716.00 | 720.00 | 706.00 | 715.00 | 7,150.00 | 42,046 |
| 2023-11-14 | 683.00 | 716.00 | 683.00 | 706.00 | 7,060.00 | 66,582 |
| 2023-11-13 | 696.00 | 705.00 | 683.00 | 683.00 | 6,830.00 | 42,351 |
| 2023-11-10 | 707.00 | 712.00 | 686.00 | 694.00 | 6,940.00 | 86,460 |
| 2023-11-09 | 676.00 | 780.00 | 671.00 | 707.00 | 7,070.00 | 882,420 |
| 2023-11-08 | 708.00 | 708.00 | 679.00 | 679.00 | 6,790.00 | 37,453 |
| 2023-11-07 | 695.00 | 695.00 | 662.00 | 680.00 | 6,800.00 | 38,780 |
| 2023-11-06 | 688.00 | 694.00 | 680.00 | 694.00 | 6,940.00 | 41,653 |
| 2023-11-03 | 672.00 | 683.00 | 668.00 | 682.00 | 6,820.00 | 20,926 |
| 2023-11-02 | 662.00 | 675.00 | 655.00 | 673.00 | 6,730.00 | 43,140 |
| 2023-11-01 | 646.00 | 663.00 | 646.00 | 659.00 | 6,590.00 | 23,760 |
| 2023-10-31 | 669.00 | 672.00 | 640.00 | 643.00 | 6,430.00 | 24,736 |
| 2023-10-30 | 661.00 | 670.00 | 653.00 | 665.00 | 6,650.00 | 19,228 |
| 2023-10-27 | 660.00 | 671.00 | 650.00 | 654.00 | 6,540.00 | 38,602 |
| 2023-10-26 | 661.00 | 669.00 | 649.00 | 662.00 | 6,620.00 | 37,758 |
| 2023-10-25 | 681.00 | 685.00 | 670.00 | 673.00 | 6,730.00 | 27,115 |
| 2023-10-24 | 655.00 | 677.00 | 636.00 | 673.00 | 6,730.00 | 47,237 |
| 2023-10-23 | 655.00 | 671.00 | 650.00 | 657.00 | 6,570.00 | 42,691 |
| 2023-10-20 | 674.00 | 675.00 | 650.00 | 661.00 | 6,610.00 | 72,771 |
| 2023-10-19 | 692.00 | 695.00 | 675.00 | 677.00 | 6,770.00 | 48,578 |
| 2023-10-18 | 699.00 | 707.00 | 693.00 | 698.00 | 6,980.00 | 26,758 |
| 2023-10-17 | 684.00 | 708.00 | 684.00 | 702.00 | 7,020.00 | 41,420 |
| 2023-10-16 | 701.00 | 701.00 | 677.00 | 680.00 | 6,800.00 | 66,170 |
| 2023-10-13 | 725.00 | 728.00 | 690.00 | 702.00 | 7,020.00 | 73,304 |
| 2023-10-12 | 721.00 | 735.00 | 712.00 | 725.00 | 7,250.00 | 72,679 |
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.