Comtec Sys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 701.00 | 716.00 | 681.00 | 682.00 | 6,820.00 | 228,562 |
| 2022-10-20 | 754.00 | 761.00 | 710.00 | 710.00 | 7,100.00 | 372,817 |
| 2022-10-19 | 765.00 | 839.00 | 750.00 | 761.00 | 7,610.00 | 2,844,806 |
| 2022-10-18 | 685.00 | 860.00 | 656.00 | 776.00 | 7,760.00 | 7,609,959 |
| 2022-10-17 | 652.00 | 745.00 | 652.00 | 685.00 | 6,850.00 | 2,145,394 |
| 2022-10-14 | 574.00 | 598.00 | 574.00 | 591.00 | 5,910.00 | 47,787 |
| 2022-10-13 | 600.00 | 603.00 | 570.00 | 570.00 | 5,700.00 | 72,626 |
| 2022-10-12 | 609.00 | 618.00 | 604.00 | 604.00 | 6,040.00 | 36,509 |
| 2022-10-11 | 639.00 | 641.00 | 614.00 | 617.00 | 6,170.00 | 29,527 |
| 2022-10-07 | 645.00 | 654.00 | 640.00 | 647.00 | 6,470.00 | 18,970 |
| 2022-10-06 | 635.00 | 653.00 | 635.00 | 646.00 | 6,460.00 | 15,578 |
| 2022-10-05 | 655.00 | 663.00 | 629.00 | 635.00 | 6,350.00 | 33,738 |
| 2022-10-04 | 635.00 | 652.00 | 635.00 | 647.00 | 6,470.00 | 26,051 |
| 2022-09-30 | 610.00 | 641.00 | 610.00 | 634.00 | 6,340.00 | 42,202 |
| 2022-09-29 | 641.00 | 660.00 | 631.00 | 642.00 | 6,420.00 | 38,520 |
| 2022-09-28 | 660.00 | 671.00 | 631.00 | 641.00 | 6,410.00 | 49,009 |
| 2022-09-27 | 648.00 | 672.00 | 648.00 | 669.00 | 6,690.00 | 37,008 |
| 2022-09-26 | 691.00 | 700.00 | 656.00 | 663.00 | 6,630.00 | 70,132 |
| 2022-09-23 | 714.00 | 723.00 | 700.00 | 700.00 | 7,000.00 | 31,523 |
| 2022-09-22 | 723.00 | 723.00 | 705.00 | 712.00 | 7,120.00 | 38,556 |
| 2022-09-21 | 729.00 | 733.00 | 718.00 | 723.00 | 7,230.00 | 22,160 |
| 2022-09-20 | 725.00 | 749.00 | 725.00 | 730.00 | 7,300.00 | 12,690 |
| 2022-09-19 | 745.00 | 745.00 | 726.00 | 727.00 | 7,270.00 | 20,178 |
| 2022-09-16 | 747.00 | 753.00 | 740.00 | 740.00 | 7,400.00 | 19,093 |
| 2022-09-15 | 755.00 | 765.00 | 745.00 | 752.00 | 7,520.00 | 15,930 |
| 2022-09-14 | 742.00 | 763.00 | 739.00 | 754.00 | 7,540.00 | 12,503 |
| 2022-09-13 | 741.00 | 801.00 | 741.00 | 768.00 | 7,680.00 | 25,532 |
| 2022-09-08 | 734.00 | 741.00 | 733.00 | 737.00 | 7,370.00 | 16,969 |
| 2022-09-07 | 749.00 | 750.00 | 727.00 | 731.00 | 7,310.00 | 28,270 |
| 2022-09-06 | 726.00 | 750.00 | 726.00 | 750.00 | 7,500.00 | 23,805 |
| 2022-09-05 | 742.00 | 744.00 | 724.00 | 729.00 | 7,290.00 | 42,653 |
| 2022-09-02 | 751.00 | 762.00 | 742.00 | 745.00 | 7,450.00 | 24,685 |
| 2022-09-01 | 772.00 | 775.00 | 747.00 | 750.00 | 7,500.00 | 36,423 |
| 2022-08-31 | 776.00 | 780.00 | 769.00 | 775.00 | 7,750.00 | 14,437 |
| 2022-08-30 | 765.00 | 780.00 | 765.00 | 775.00 | 7,750.00 | 22,519 |
| 2022-08-29 | 772.00 | 774.00 | 759.00 | 769.00 | 7,690.00 | 24,900 |
| 2022-08-26 | 802.00 | 812.00 | 787.00 | 787.00 | 7,870.00 | 20,272 |
| 2022-08-25 | 783.00 | 805.00 | 783.00 | 802.00 | 8,020.00 | 15,076 |
| 2022-08-24 | 784.00 | 795.00 | 784.00 | 789.00 | 7,890.00 | 22,341 |
| 2022-08-23 | 802.00 | 807.00 | 785.00 | 789.00 | 7,890.00 | 32,502 |
| 2022-08-22 | 820.00 | 821.00 | 800.00 | 803.00 | 8,030.00 | 37,251 |
| 2022-08-19 | 836.00 | 839.00 | 820.00 | 821.00 | 8,210.00 | 24,044 |
| 2022-08-18 | 843.00 | 845.00 | 828.00 | 833.00 | 8,330.00 | 32,675 |
| 2022-08-17 | 860.00 | 865.00 | 837.00 | 844.00 | 8,440.00 | 38,025 |
| 2022-08-16 | 865.00 | 869.00 | 861.00 | 864.00 | 8,640.00 | 19,305 |
| 2022-08-12 | 865.00 | 873.00 | 862.00 | 868.00 | 8,680.00 | 22,654 |
| 2022-08-11 | 855.00 | 867.00 | 855.00 | 864.00 | 8,640.00 | 19,045 |
| 2022-08-10 | 861.00 | 862.00 | 842.00 | 849.00 | 8,490.00 | 30,599 |
| 2022-08-09 | 866.00 | 868.00 | 858.00 | 861.00 | 8,610.00 | 31,215 |
| 2022-08-08 | 869.00 | 872.00 | 861.00 | 867.00 | 8,670.00 | 22,676 |
| 2022-08-05 | 874.00 | 882.00 | 864.00 | 869.00 | 8,690.00 | 39,838 |
| 2022-08-04 | 886.00 | 888.00 | 862.00 | 875.00 | 8,750.00 | 116,560 |
| 2022-08-03 | 821.00 | 864.00 | 817.00 | 855.00 | 8,550.00 | 101,881 |
| 2022-08-02 | 808.00 | 841.00 | 804.00 | 825.00 | 8,250.00 | 62,410 |
| 2022-08-01 | 808.00 | 818.00 | 805.00 | 813.00 | 8,130.00 | 30,168 |
| 2022-07-29 | 801.00 | 811.00 | 800.00 | 810.00 | 8,100.00 | 28,726 |
| 2022-07-28 | 794.00 | 804.00 | 787.00 | 801.00 | 8,010.00 | 43,543 |
| 2022-07-27 | 773.00 | 830.00 | 765.00 | 787.00 | 7,870.00 | 114,241 |
| 2022-07-26 | 766.00 | 775.00 | 762.00 | 773.00 | 7,730.00 | 18,179 |
| 2022-07-25 | 764.00 | 771.00 | 763.00 | 766.00 | 7,660.00 | 22,848 |
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.