Comtec Sys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-12 | 872.00 | 930.00 | 865.00 | 923.00 | 9,230.00 | 1,089,357 |
| 2023-07-11 | 882.00 | 889.00 | 857.00 | 868.00 | 8,680.00 | 225,060 |
| 2023-07-10 | 840.00 | 923.00 | 825.00 | 868.00 | 8,680.00 | 661,975 |
| 2023-07-07 | 849.00 | 855.00 | 833.00 | 839.00 | 8,390.00 | 114,420 |
| 2023-07-06 | 853.00 | 870.00 | 831.00 | 847.00 | 8,470.00 | 148,603 |
| 2023-07-05 | 843.00 | 898.00 | 836.00 | 846.00 | 8,460.00 | 560,806 |
| 2023-07-04 | 862.00 | 863.00 | 836.00 | 840.00 | 8,400.00 | 208,756 |
| 2023-07-03 | 855.00 | 866.00 | 851.00 | 856.00 | 8,560.00 | 202,406 |
| 2023-06-30 | 875.00 | 890.00 | 850.00 | 850.00 | 8,500.00 | 404,819 |
| 2023-06-29 | 1,023.00 | 1,048.00 | 855.00 | 878.00 | 8,780.00 | 2,570,855 |
| 2023-06-28 | 952.00 | 975.00 | 920.00 | 964.00 | 9,640.00 | 736,022 |
| 2023-06-27 | 966.00 | 975.00 | 934.00 | 947.00 | 9,470.00 | 379,885 |
| 2023-06-26 | 925.00 | 971.00 | 904.00 | 968.00 | 9,680.00 | 814,923 |
| 2023-06-23 | 930.00 | 989.00 | 908.00 | 915.00 | 9,150.00 | 1,584,461 |
| 2023-06-22 | 860.00 | 965.00 | 860.00 | 928.00 | 9,280.00 | 1,716,986 |
| 2023-06-21 | 904.00 | 906.00 | 851.00 | 855.00 | 8,550.00 | 411,048 |
| 2023-06-20 | 919.00 | 948.00 | 898.00 | 899.00 | 8,990.00 | 687,438 |
| 2023-06-19 | 890.00 | 906.00 | 883.00 | 906.00 | 9,060.00 | 240,564 |
| 2023-06-16 | 887.00 | 900.00 | 875.00 | 885.00 | 8,850.00 | 193,824 |
| 2023-06-15 | 888.00 | 912.00 | 881.00 | 886.00 | 8,860.00 | 443,933 |
| 2023-06-14 | 885.00 | 913.00 | 869.00 | 888.00 | 8,880.00 | 452,274 |
| 2023-06-13 | 892.00 | 908.00 | 862.00 | 870.00 | 8,700.00 | 339,296 |
| 2023-06-12 | 903.00 | 915.00 | 888.00 | 894.00 | 8,940.00 | 273,370 |
| 2023-06-09 | 897.00 | 930.00 | 893.00 | 903.00 | 9,030.00 | 405,909 |
| 2023-06-08 | 903.00 | 910.00 | 886.00 | 896.00 | 8,960.00 | 349,954 |
| 2023-06-07 | 925.00 | 942.00 | 907.00 | 907.00 | 9,070.00 | 430,017 |
| 2023-06-05 | 944.00 | 966.00 | 920.00 | 923.00 | 9,230.00 | 742,332 |
| 2023-06-02 | 1,006.00 | 1,010.00 | 943.00 | 943.00 | 9,430.00 | 1,457,394 |
| 2023-06-01 | 928.00 | 1,120.00 | 916.00 | 1,005.00 | 10,050.00 | 10,776,000 |
| 2023-05-31 | 988.00 | 989.00 | 932.00 | 945.00 | 9,450.00 | 1,458,482 |
| 2023-05-30 | 865.00 | 1,051.00 | 865.00 | 995.00 | 9,950.00 | 9,548,256 |
| 2023-05-26 | 850.00 | 910.00 | 844.00 | 864.00 | 8,640.00 | 1,276,122 |
| 2023-05-25 | 863.00 | 920.00 | 825.00 | 834.00 | 8,340.00 | 459,763 |
| 2023-05-24 | 820.00 | 836.00 | 812.00 | 827.00 | 8,270.00 | 67,263 |
| 2023-05-23 | 841.00 | 847.00 | 820.00 | 825.00 | 8,250.00 | 87,603 |
| 2023-05-22 | 845.00 | 857.00 | 838.00 | 843.00 | 8,430.00 | 59,717 |
| 2023-05-19 | 839.00 | 850.00 | 838.00 | 847.00 | 8,470.00 | 90,660 |
| 2023-05-18 | 836.00 | 853.00 | 830.00 | 843.00 | 8,430.00 | 91,620 |
| 2023-05-17 | 803.00 | 847.00 | 801.00 | 836.00 | 8,360.00 | 104,679 |
| 2023-05-16 | 850.00 | 856.00 | 810.00 | 811.00 | 8,110.00 | 187,238 |
| 2023-05-15 | 870.00 | 871.00 | 843.00 | 857.00 | 8,570.00 | 203,729 |
| 2023-05-12 | 835.00 | 870.00 | 830.00 | 857.00 | 8,570.00 | 223,775 |
| 2023-05-11 | 833.00 | 849.00 | 828.00 | 835.00 | 8,350.00 | 105,009 |
| 2023-05-10 | 826.00 | 855.00 | 825.00 | 831.00 | 8,310.00 | 170,400 |
| 2023-05-09 | 833.00 | 853.00 | 822.00 | 833.00 | 8,330.00 | 314,913 |
| 2023-05-08 | 803.00 | 923.00 | 803.00 | 830.00 | 8,300.00 | 1,878,353 |
| 2023-05-04 | 784.00 | 809.00 | 774.00 | 807.00 | 8,070.00 | 56,723 |
| 2023-05-03 | 788.00 | 800.00 | 779.00 | 791.00 | 7,910.00 | 55,792 |
| 2023-05-02 | 773.00 | 791.00 | 772.00 | 788.00 | 7,880.00 | 57,748 |
| 2023-04-28 | 775.00 | 786.00 | 754.00 | 773.00 | 7,730.00 | 76,131 |
| 2023-04-27 | 778.00 | 783.00 | 758.00 | 765.00 | 7,650.00 | 67,212 |
| 2023-04-26 | 776.00 | 788.00 | 771.00 | 777.00 | 7,770.00 | 70,202 |
| 2023-04-25 | 787.00 | 792.00 | 768.00 | 781.00 | 7,810.00 | 97,869 |
| 2023-04-24 | 815.00 | 821.00 | 779.00 | 786.00 | 7,860.00 | 113,219 |
| 2023-04-21 | 802.00 | 820.00 | 789.00 | 817.00 | 8,170.00 | 95,676 |
| 2023-04-20 | 821.00 | 821.00 | 795.00 | 807.00 | 8,070.00 | 104,278 |
| 2023-04-19 | 813.00 | 830.00 | 812.00 | 821.00 | 8,210.00 | 75,337 |
| 2023-04-18 | 828.00 | 829.00 | 811.00 | 815.00 | 8,150.00 | 73,689 |
| 2023-04-17 | 811.00 | 835.00 | 805.00 | 827.00 | 8,270.00 | 138,570 |
| 2023-04-14 | 789.00 | 811.00 | 789.00 | 809.00 | 8,090.00 | 110,639 |
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.