Comtec Sys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-13 | 801.00 | 805.00 | 786.00 | 789.00 | 7,890.00 | 57,136 |
| 2023-04-12 | 788.00 | 807.00 | 785.00 | 801.00 | 8,010.00 | 94,433 |
| 2023-04-11 | 775.00 | 792.00 | 775.00 | 785.00 | 7,850.00 | 77,160 |
| 2023-04-10 | 785.00 | 788.00 | 767.00 | 781.00 | 7,810.00 | 74,324 |
| 2023-04-07 | 791.00 | 795.00 | 778.00 | 780.00 | 7,800.00 | 60,508 |
| 2023-04-06 | 805.00 | 805.00 | 785.00 | 791.00 | 7,910.00 | 87,095 |
| 2023-04-05 | 805.00 | 807.00 | 789.00 | 802.00 | 8,020.00 | 94,477 |
| 2023-04-04 | 798.00 | 808.00 | 792.00 | 800.00 | 8,000.00 | 102,684 |
| 2023-04-03 | 783.00 | 805.00 | 770.00 | 798.00 | 7,980.00 | 116,276 |
| 2023-03-31 | 788.00 | 791.00 | 771.00 | 783.00 | 7,830.00 | 68,347 |
| 2023-03-30 | 791.00 | 800.00 | 769.00 | 784.00 | 7,840.00 | 112,842 |
| 2023-03-29 | 754.00 | 780.00 | 748.00 | 770.00 | 7,700.00 | 133,158 |
| 2023-03-28 | 728.00 | 759.00 | 728.00 | 754.00 | 7,540.00 | 106,430 |
| 2023-03-27 | 738.00 | 744.00 | 717.00 | 733.00 | 7,330.00 | 91,616 |
| 2023-03-24 | 740.00 | 815.00 | 723.00 | 734.00 | 7,340.00 | 852,416 |
| 2023-03-23 | 758.00 | 770.00 | 743.00 | 748.00 | 7,480.00 | 100,224 |
| 2023-03-22 | 762.00 | 778.00 | 755.00 | 772.00 | 7,720.00 | 92,848 |
| 2023-03-21 | 772.00 | 779.00 | 750.00 | 754.00 | 7,540.00 | 85,418 |
| 2023-03-20 | 761.00 | 786.00 | 759.00 | 771.00 | 7,710.00 | 123,330 |
| 2023-03-17 | 746.00 | 767.00 | 741.00 | 758.00 | 7,580.00 | 115,736 |
| 2023-03-16 | 759.00 | 761.00 | 728.00 | 740.00 | 7,400.00 | 117,717 |
| 2023-03-15 | 750.00 | 761.00 | 738.00 | 746.00 | 7,460.00 | 315,132 |
| 2023-03-14 | 778.00 | 791.00 | 737.00 | 743.00 | 7,430.00 | 161,724 |
| 2023-03-13 | 753.00 | 789.00 | 740.00 | 775.00 | 7,750.00 | 157,671 |
| 2023-03-10 | 760.00 | 766.00 | 748.00 | 759.00 | 7,590.00 | 114,064 |
| 2023-03-09 | 788.00 | 792.00 | 766.00 | 770.00 | 7,700.00 | 128,897 |
| 2023-03-08 | 796.00 | 799.00 | 769.00 | 779.00 | 7,790.00 | 142,745 |
| 2023-03-07 | 814.00 | 820.00 | 801.00 | 802.00 | 8,020.00 | 104,402 |
| 2023-03-06 | 806.00 | 821.00 | 794.00 | 813.00 | 8,130.00 | 117,504 |
| 2023-03-03 | 804.00 | 819.00 | 797.00 | 805.00 | 8,050.00 | 107,833 |
| 2023-03-02 | 810.00 | 812.00 | 790.00 | 800.00 | 8,000.00 | 148,549 |
| 2023-02-28 | 786.00 | 812.00 | 785.00 | 810.00 | 8,100.00 | 162,910 |
| 2023-02-27 | 819.00 | 820.00 | 786.00 | 786.00 | 7,860.00 | 201,801 |
| 2023-02-24 | 840.00 | 840.00 | 805.00 | 824.00 | 8,240.00 | 263,976 |
| 2023-02-23 | 812.00 | 829.00 | 808.00 | 823.00 | 8,230.00 | 127,391 |
| 2023-02-22 | 811.00 | 823.00 | 802.00 | 807.00 | 8,070.00 | 127,695 |
| 2023-02-21 | 826.00 | 846.00 | 819.00 | 820.00 | 8,200.00 | 143,557 |
| 2023-02-20 | 806.00 | 829.00 | 799.00 | 823.00 | 8,230.00 | 134,291 |
| 2023-02-17 | 815.00 | 821.00 | 804.00 | 807.00 | 8,070.00 | 113,956 |
| 2023-02-16 | 808.00 | 842.00 | 806.00 | 829.00 | 8,290.00 | 225,986 |
| 2023-02-15 | 827.00 | 832.00 | 797.00 | 808.00 | 8,080.00 | 229,728 |
| 2023-02-14 | 859.00 | 883.00 | 818.00 | 821.00 | 8,210.00 | 397,658 |
| 2023-02-13 | 845.00 | 938.00 | 838.00 | 857.00 | 8,570.00 | 2,162,035 |
| 2023-02-10 | 884.00 | 885.00 | 850.00 | 853.00 | 8,530.00 | 348,905 |
| 2023-02-09 | 881.00 | 919.00 | 872.00 | 887.00 | 8,870.00 | 622,845 |
| 2023-02-08 | 888.00 | 903.00 | 871.00 | 895.00 | 8,950.00 | 640,800 |
| 2023-02-07 | 875.00 | 905.00 | 860.00 | 895.00 | 8,950.00 | 1,597,810 |
| 2023-02-06 | 776.00 | 974.00 | 771.00 | 883.00 | 8,830.00 | 8,448,076 |
| 2023-02-03 | 815.00 | 887.00 | 782.00 | 782.00 | 7,820.00 | 1,816,861 |
| 2023-02-02 | 758.00 | 825.00 | 758.00 | 806.00 | 8,060.00 | 734,233 |
| 2023-02-01 | 782.00 | 798.00 | 754.00 | 756.00 | 7,560.00 | 211,407 |
| 2023-01-31 | 750.00 | 774.00 | 745.00 | 760.00 | 7,600.00 | 163,508 |
| 2023-01-30 | 748.00 | 768.00 | 737.00 | 765.00 | 7,650.00 | 350,575 |
| 2023-01-27 | 720.00 | 805.00 | 714.00 | 759.00 | 7,590.00 | 1,556,990 |
| 2023-01-26 | 703.00 | 721.00 | 701.00 | 708.00 | 7,080.00 | 141,489 |
| 2023-01-25 | 695.00 | 708.00 | 690.00 | 701.00 | 7,010.00 | 110,794 |
| 2023-01-20 | 676.00 | 697.00 | 676.00 | 690.00 | 6,900.00 | 94,853 |
| 2023-01-19 | 676.00 | 683.00 | 671.00 | 671.00 | 6,710.00 | 55,238 |
| 2023-01-18 | 678.00 | 688.00 | 676.00 | 680.00 | 6,800.00 | 77,126 |
| 2023-01-17 | 694.00 | 705.00 | 677.00 | 680.00 | 6,800.00 | 297,603 |
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.