Comtec Sys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 690.00 | 715.00 | 682.00 | 715.00 | 7,150.00 | 305,440 |
| 2023-01-13 | 680.00 | 691.00 | 677.00 | 685.00 | 6,850.00 | 138,916 |
| 2023-01-12 | 679.00 | 683.00 | 668.00 | 676.00 | 6,760.00 | 84,628 |
| 2023-01-11 | 669.00 | 681.00 | 666.00 | 673.00 | 6,730.00 | 165,940 |
| 2023-01-10 | 667.00 | 675.00 | 662.00 | 663.00 | 6,630.00 | 150,083 |
| 2023-01-09 | 666.00 | 679.00 | 665.00 | 671.00 | 6,710.00 | 234,400 |
| 2023-01-06 | 664.00 | 680.00 | 654.00 | 662.00 | 6,620.00 | 350,046 |
| 2023-01-05 | 695.00 | 700.00 | 658.00 | 664.00 | 6,640.00 | 672,904 |
| 2023-01-04 | 631.00 | 770.00 | 631.00 | 685.00 | 6,850.00 | 5,438,775 |
| 2023-01-03 | 597.00 | 599.00 | 579.00 | 593.00 | 5,930.00 | 53,003 |
| 2023-01-02 | 607.00 | 614.00 | 595.00 | 598.00 | 5,980.00 | 31,795 |
| 2022-12-29 | 620.00 | 622.00 | 604.00 | 607.00 | 6,070.00 | 37,825 |
| 2022-12-28 | 621.00 | 631.00 | 615.00 | 625.00 | 6,250.00 | 27,504 |
| 2022-12-27 | 613.00 | 638.00 | 612.00 | 625.00 | 6,250.00 | 38,352 |
| 2022-12-26 | 635.00 | 639.00 | 619.00 | 619.00 | 6,190.00 | 31,614 |
| 2022-12-23 | 653.00 | 662.00 | 635.00 | 639.00 | 6,390.00 | 44,310 |
| 2022-12-22 | 650.00 | 668.00 | 650.00 | 653.00 | 6,530.00 | 34,073 |
| 2022-12-21 | 646.00 | 654.00 | 643.00 | 648.00 | 6,480.00 | 18,070 |
| 2022-12-20 | 664.00 | 668.00 | 637.00 | 645.00 | 6,450.00 | 44,581 |
| 2022-12-19 | 670.00 | 673.00 | 664.00 | 665.00 | 6,650.00 | 13,778 |
| 2022-12-16 | 675.00 | 681.00 | 669.00 | 670.00 | 6,700.00 | 22,847 |
| 2022-12-15 | 680.00 | 701.00 | 678.00 | 682.00 | 6,820.00 | 54,645 |
| 2022-12-14 | 677.00 | 686.00 | 677.00 | 680.00 | 6,800.00 | 17,169 |
| 2022-12-13 | 677.00 | 688.00 | 677.00 | 678.00 | 6,780.00 | 16,852 |
| 2022-12-12 | 670.00 | 686.00 | 669.00 | 678.00 | 6,780.00 | 26,333 |
| 2022-12-09 | 663.00 | 675.00 | 663.00 | 669.00 | 6,690.00 | 20,255 |
| 2022-12-08 | 675.00 | 676.00 | 660.00 | 661.00 | 6,610.00 | 38,534 |
| 2022-12-07 | 673.00 | 686.00 | 662.00 | 674.00 | 6,740.00 | 30,976 |
| 2022-12-06 | 683.00 | 690.00 | 676.00 | 676.00 | 6,760.00 | 50,271 |
| 2022-12-05 | 689.00 | 705.00 | 688.00 | 696.00 | 6,960.00 | 52,087 |
| 2022-12-02 | 693.00 | 697.00 | 680.00 | 688.00 | 6,880.00 | 25,695 |
| 2022-12-01 | 691.00 | 708.00 | 690.00 | 693.00 | 6,930.00 | 68,082 |
| 2022-11-30 | 678.00 | 691.00 | 676.00 | 689.00 | 6,890.00 | 29,401 |
| 2022-11-29 | 672.00 | 679.00 | 664.00 | 678.00 | 6,780.00 | 19,114 |
| 2022-11-28 | 690.00 | 691.00 | 673.00 | 674.00 | 6,740.00 | 46,771 |
| 2022-11-25 | 692.00 | 700.00 | 686.00 | 695.00 | 6,950.00 | 25,835 |
| 2022-11-24 | 675.00 | 697.00 | 674.00 | 690.00 | 6,900.00 | 70,371 |
| 2022-11-23 | 654.00 | 674.00 | 654.00 | 669.00 | 6,690.00 | 38,968 |
| 2022-11-22 | 650.00 | 658.00 | 650.00 | 653.00 | 6,530.00 | 30,485 |
| 2022-11-21 | 675.00 | 687.00 | 652.00 | 653.00 | 6,530.00 | 55,319 |
| 2022-11-18 | 679.00 | 692.00 | 671.00 | 673.00 | 6,730.00 | 60,075 |
| 2022-11-17 | 689.00 | 695.00 | 670.00 | 675.00 | 6,750.00 | 58,325 |
| 2022-11-16 | 678.00 | 725.00 | 673.00 | 695.00 | 6,950.00 | 283,484 |
| 2022-11-15 | 669.00 | 683.00 | 669.00 | 677.00 | 6,770.00 | 55,785 |
| 2022-11-14 | 661.00 | 675.00 | 660.00 | 672.00 | 6,720.00 | 55,576 |
| 2022-11-11 | 669.00 | 670.00 | 655.00 | 661.00 | 6,610.00 | 54,680 |
| 2022-11-10 | 650.00 | 661.00 | 643.00 | 653.00 | 6,530.00 | 32,815 |
| 2022-11-09 | 663.00 | 670.00 | 655.00 | 656.00 | 6,560.00 | 43,944 |
| 2022-11-08 | 646.00 | 663.00 | 645.00 | 661.00 | 6,610.00 | 71,272 |
| 2022-11-07 | 636.00 | 651.00 | 635.00 | 646.00 | 6,460.00 | 50,769 |
| 2022-11-04 | 631.00 | 643.00 | 630.00 | 639.00 | 6,390.00 | 64,532 |
| 2022-11-03 | 635.00 | 637.00 | 625.00 | 632.00 | 6,320.00 | 36,407 |
| 2022-11-02 | 637.00 | 641.00 | 630.00 | 640.00 | 6,400.00 | 50,376 |
| 2022-11-01 | 622.00 | 641.00 | 620.00 | 640.00 | 6,400.00 | 54,548 |
| 2022-10-31 | 629.00 | 637.00 | 617.00 | 626.00 | 6,260.00 | 60,770 |
| 2022-10-28 | 632.00 | 641.00 | 624.00 | 624.00 | 6,240.00 | 77,305 |
| 2022-10-27 | 635.00 | 644.00 | 632.00 | 637.00 | 6,370.00 | 83,833 |
| 2022-10-26 | 678.00 | 680.00 | 636.00 | 636.00 | 6,360.00 | 191,073 |
| 2022-10-25 | 684.00 | 692.00 | 662.00 | 676.00 | 6,760.00 | 151,537 |
| 2022-10-24 | 685.00 | 703.00 | 671.00 | 682.00 | 6,820.00 | 168,737 |
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.