Comtec Sys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-12 | 721.00 | 735.00 | 712.00 | 725.00 | 7,250.00 | 72,679 |
| 2023-10-11 | 691.00 | 788.00 | 691.00 | 721.00 | 7,210.00 | 480,794 |
| 2023-10-10 | 703.00 | 710.00 | 683.00 | 688.00 | 6,880.00 | 51,136 |
| 2023-10-06 | 674.00 | 715.00 | 674.00 | 703.00 | 7,030.00 | 36,192 |
| 2023-10-05 | 693.00 | 698.00 | 680.00 | 686.00 | 6,860.00 | 44,353 |
| 2023-10-04 | 708.00 | 712.00 | 689.00 | 691.00 | 6,910.00 | 82,067 |
| 2023-09-27 | 706.00 | 720.00 | 705.00 | 718.00 | 7,180.00 | 29,766 |
| 2023-09-26 | 713.00 | 755.00 | 708.00 | 711.00 | 7,110.00 | 107,459 |
| 2023-09-25 | 721.00 | 722.00 | 707.00 | 707.00 | 7,070.00 | 37,455 |
| 2023-09-22 | 717.00 | 732.00 | 712.00 | 721.00 | 7,210.00 | 45,441 |
| 2023-09-21 | 749.00 | 753.00 | 730.00 | 731.00 | 7,310.00 | 82,338 |
| 2023-09-20 | 758.00 | 761.00 | 747.00 | 751.00 | 7,510.00 | 42,131 |
| 2023-09-19 | 773.00 | 789.00 | 759.00 | 760.00 | 7,600.00 | 79,436 |
| 2023-09-18 | 779.00 | 789.00 | 769.00 | 773.00 | 7,730.00 | 53,980 |
| 2023-09-15 | 782.00 | 788.00 | 778.00 | 779.00 | 7,790.00 | 69,465 |
| 2023-09-14 | 800.00 | 810.00 | 781.00 | 781.00 | 7,810.00 | 70,296 |
| 2023-09-13 | 786.00 | 806.00 | 767.00 | 799.00 | 7,990.00 | 90,705 |
| 2023-09-12 | 802.00 | 809.00 | 778.00 | 786.00 | 7,860.00 | 72,886 |
| 2023-09-11 | 791.00 | 804.00 | 785.00 | 798.00 | 7,980.00 | 94,874 |
| 2023-09-08 | 781.00 | 792.00 | 779.00 | 790.00 | 7,900.00 | 49,505 |
| 2023-09-07 | 793.00 | 797.00 | 777.00 | 785.00 | 7,850.00 | 55,793 |
| 2023-09-06 | 779.00 | 802.00 | 779.00 | 794.00 | 7,940.00 | 43,777 |
| 2023-09-05 | 788.00 | 793.00 | 776.00 | 785.00 | 7,850.00 | 40,733 |
| 2023-09-04 | 788.00 | 795.00 | 779.00 | 786.00 | 7,860.00 | 43,109 |
| 2023-09-01 | 804.00 | 809.00 | 790.00 | 790.00 | 7,900.00 | 47,560 |
| 2023-08-31 | 807.00 | 809.00 | 793.00 | 804.00 | 8,040.00 | 58,876 |
| 2023-08-30 | 802.00 | 815.00 | 797.00 | 807.00 | 8,070.00 | 62,827 |
| 2023-08-29 | 788.00 | 825.00 | 788.00 | 798.00 | 7,980.00 | 148,816 |
| 2023-08-28 | 780.00 | 791.00 | 770.00 | 787.00 | 7,870.00 | 43,902 |
| 2023-08-25 | 779.00 | 786.00 | 772.00 | 772.00 | 7,720.00 | 41,185 |
| 2023-08-24 | 778.00 | 800.00 | 775.00 | 785.00 | 7,850.00 | 123,468 |
| 2023-08-23 | 749.00 | 778.00 | 748.00 | 762.00 | 7,620.00 | 59,689 |
| 2023-08-22 | 744.00 | 761.00 | 744.00 | 755.00 | 7,550.00 | 53,464 |
| 2023-08-21 | 746.00 | 766.00 | 746.00 | 751.00 | 7,510.00 | 39,418 |
| 2023-08-18 | 742.00 | 755.00 | 740.00 | 745.00 | 7,450.00 | 39,180 |
| 2023-08-17 | 752.00 | 756.00 | 741.00 | 752.00 | 7,520.00 | 59,109 |
| 2023-08-16 | 780.00 | 781.00 | 751.00 | 752.00 | 7,520.00 | 80,829 |
| 2023-08-14 | 790.00 | 793.00 | 775.00 | 781.00 | 7,810.00 | 61,231 |
| 2023-08-11 | 780.00 | 797.00 | 777.00 | 789.00 | 7,890.00 | 57,027 |
| 2023-08-10 | 785.00 | 790.00 | 778.00 | 780.00 | 7,800.00 | 53,812 |
| 2023-08-09 | 775.00 | 796.00 | 775.00 | 792.00 | 7,920.00 | 44,270 |
| 2023-08-08 | 792.00 | 805.00 | 775.00 | 780.00 | 7,800.00 | 73,088 |
| 2023-08-07 | 788.00 | 806.00 | 778.00 | 794.00 | 7,940.00 | 97,258 |
| 2023-08-04 | 791.00 | 799.00 | 775.00 | 789.00 | 7,890.00 | 56,797 |
| 2023-08-03 | 780.00 | 788.00 | 761.00 | 785.00 | 7,850.00 | 79,898 |
| 2023-08-02 | 808.00 | 813.00 | 780.00 | 788.00 | 7,880.00 | 83,772 |
| 2023-08-01 | 794.00 | 808.00 | 785.00 | 808.00 | 8,080.00 | 84,852 |
| 2023-07-31 | 778.00 | 795.00 | 770.00 | 794.00 | 7,940.00 | 62,883 |
| 2023-07-28 | 749.00 | 785.00 | 747.00 | 775.00 | 7,750.00 | 95,486 |
| 2023-07-27 | 730.00 | 765.00 | 730.00 | 749.00 | 7,490.00 | 111,495 |
| 2023-07-26 | 788.00 | 788.00 | 730.00 | 736.00 | 7,360.00 | 256,902 |
| 2023-07-25 | 793.00 | 804.00 | 768.00 | 775.00 | 7,750.00 | 173,840 |
| 2023-07-24 | 836.00 | 836.00 | 799.00 | 799.00 | 7,990.00 | 189,768 |
| 2023-07-21 | 848.00 | 858.00 | 825.00 | 839.00 | 8,390.00 | 135,453 |
| 2023-07-20 | 822.00 | 880.00 | 814.00 | 841.00 | 8,410.00 | 308,914 |
| 2023-07-19 | 844.00 | 855.00 | 820.00 | 820.00 | 8,200.00 | 182,052 |
| 2023-07-18 | 875.00 | 876.00 | 842.00 | 846.00 | 8,460.00 | 181,694 |
| 2023-07-17 | 874.00 | 878.00 | 864.00 | 866.00 | 8,660.00 | 144,030 |
| 2023-07-14 | 902.00 | 902.00 | 870.00 | 874.00 | 8,740.00 | 213,554 |
| 2023-07-13 | 921.00 | 922.00 | 889.00 | 895.00 | 8,950.00 | 301,274 |
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.