Comtec Sys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 975.00 | 995.00 | 974.00 | 988.00 | 9,880.00 | 70,239 |
| 2022-04-25 | 968.00 | 983.00 | 963.00 | 975.00 | 9,750.00 | 110,512 |
| 2022-04-22 | 999.00 | 1,005.00 | 981.00 | 984.00 | 9,840.00 | 184,374 |
| 2022-04-21 | 1,020.00 | 1,020.00 | 1,000.00 | 1,010.00 | 10,100.00 | 100,066 |
| 2022-04-20 | 1,030.00 | 1,030.00 | 1,005.00 | 1,020.00 | 10,200.00 | 87,062 |
| 2022-04-19 | 1,015.00 | 1,030.00 | 1,015.00 | 1,025.00 | 10,250.00 | 63,662 |
| 2022-04-18 | 1,040.00 | 1,040.00 | 1,010.00 | 1,020.00 | 10,200.00 | 91,752 |
| 2022-04-15 | 1,040.00 | 1,040.00 | 1,025.00 | 1,040.00 | 10,400.00 | 69,200 |
| 2022-04-14 | 1,045.00 | 1,055.00 | 1,035.00 | 1,040.00 | 10,400.00 | 89,491 |
| 2022-04-13 | 1,030.00 | 1,045.00 | 1,025.00 | 1,035.00 | 10,350.00 | 81,872 |
| 2022-04-12 | 999.00 | 1,040.00 | 997.00 | 1,035.00 | 10,350.00 | 138,574 |
| 2022-04-11 | 1,065.00 | 1,075.00 | 1,010.00 | 1,015.00 | 10,150.00 | 392,323 |
| 2022-04-08 | 1,035.00 | 1,075.00 | 1,025.00 | 1,060.00 | 10,600.00 | 299,038 |
| 2022-04-07 | 1,015.00 | 1,060.00 | 1,010.00 | 1,030.00 | 10,300.00 | 148,799 |
| 2022-04-06 | 1,045.00 | 1,065.00 | 1,005.00 | 1,030.00 | 10,300.00 | 186,784 |
| 2022-04-05 | 1,050.00 | 1,060.00 | 1,030.00 | 1,050.00 | 10,500.00 | 297,539 |
| 2022-04-04 | 1,020.00 | 1,055.00 | 1,015.00 | 1,040.00 | 10,400.00 | 259,994 |
| 2022-04-01 | 1,005.00 | 1,035.00 | 995.00 | 1,010.00 | 10,100.00 | 250,772 |
| 2022-03-31 | 984.00 | 1,025.00 | 981.00 | 1,010.00 | 10,100.00 | 374,945 |
| 2022-03-30 | 976.00 | 989.00 | 972.00 | 985.00 | 9,850.00 | 134,304 |
| 2022-03-29 | 972.00 | 992.00 | 965.00 | 972.00 | 9,720.00 | 248,605 |
| 2022-03-28 | 945.00 | 960.00 | 936.00 | 950.00 | 9,500.00 | 101,715 |
| 2022-03-25 | 933.00 | 953.00 | 932.00 | 945.00 | 9,450.00 | 90,180 |
| 2022-03-24 | 942.00 | 944.00 | 918.00 | 938.00 | 9,380.00 | 173,638 |
| 2022-03-23 | 969.00 | 972.00 | 939.00 | 946.00 | 9,460.00 | 259,139 |
| 2022-03-22 | 979.00 | 980.00 | 968.00 | 979.00 | 9,790.00 | 71,254 |
| 2022-03-21 | 964.00 | 984.00 | 960.00 | 975.00 | 9,750.00 | 125,030 |
| 2022-03-18 | 965.00 | 969.00 | 955.00 | 965.00 | 9,650.00 | 91,401 |
| 2022-03-17 | 976.00 | 978.00 | 958.00 | 960.00 | 9,600.00 | 165,494 |
| 2022-03-16 | 947.00 | 969.00 | 941.00 | 959.00 | 9,590.00 | 219,839 |
| 2022-03-15 | 932.00 | 990.00 | 924.00 | 935.00 | 9,350.00 | 681,870 |
| 2022-03-14 | 939.00 | 952.00 | 925.00 | 940.00 | 9,400.00 | 72,094 |
| 2022-03-11 | 929.00 | 948.00 | 925.00 | 947.00 | 9,470.00 | 76,581 |
| 2022-03-10 | 923.00 | 939.00 | 919.00 | 928.00 | 9,280.00 | 77,028 |
| 2022-03-08 | 911.00 | 922.00 | 903.00 | 911.00 | 9,110.00 | 37,599 |
| 2022-03-07 | 928.00 | 928.00 | 907.00 | 915.00 | 9,150.00 | 68,377 |
| 2022-03-04 | 926.00 | 931.00 | 913.00 | 928.00 | 9,280.00 | 60,079 |
| 2022-03-03 | 921.00 | 926.00 | 916.00 | 923.00 | 9,230.00 | 47,572 |
| 2022-03-02 | 914.00 | 918.00 | 907.00 | 916.00 | 9,160.00 | 30,050 |
| 2022-02-28 | 916.00 | 921.00 | 907.00 | 909.00 | 9,090.00 | 53,897 |
| 2022-02-25 | 912.00 | 918.00 | 907.00 | 913.00 | 9,130.00 | 72,228 |
| 2022-02-24 | 894.00 | 962.00 | 892.00 | 905.00 | 9,050.00 | 460,479 |
| 2022-02-23 | 898.00 | 900.00 | 893.00 | 896.00 | 8,960.00 | 19,504 |
| 2022-02-22 | 902.00 | 905.00 | 892.00 | 893.00 | 8,930.00 | 40,277 |
| 2022-02-21 | 904.00 | 912.00 | 894.00 | 909.00 | 9,090.00 | 27,839 |
| 2022-02-18 | 896.00 | 906.00 | 894.00 | 903.00 | 9,030.00 | 29,659 |
| 2022-02-17 | 896.00 | 918.00 | 887.00 | 900.00 | 9,000.00 | 53,667 |
| 2022-02-16 | 885.00 | 905.00 | 885.00 | 901.00 | 9,010.00 | 38,116 |
| 2022-02-15 | 887.00 | 900.00 | 877.00 | 878.00 | 8,780.00 | 69,966 |
| 2022-02-14 | 919.00 | 919.00 | 890.00 | 893.00 | 8,930.00 | 67,500 |
| 2022-02-11 | 932.00 | 938.00 | 923.00 | 926.00 | 9,260.00 | 42,925 |
| 2022-02-10 | 950.00 | 951.00 | 939.00 | 940.00 | 9,400.00 | 45,457 |
| 2022-02-09 | 941.00 | 966.00 | 940.00 | 950.00 | 9,500.00 | 26,777 |
| 2022-02-08 | 951.00 | 965.00 | 936.00 | 939.00 | 9,390.00 | 67,820 |
| 2022-02-07 | 986.00 | 987.00 | 954.00 | 958.00 | 9,580.00 | 64,438 |
| 2022-02-04 | 946.00 | 993.00 | 944.00 | 986.00 | 9,860.00 | 174,910 |
| 2022-02-03 | 933.00 | 958.00 | 923.00 | 948.00 | 9,480.00 | 122,261 |
| 2022-01-28 | 851.00 | 936.00 | 851.00 | 914.00 | 9,140.00 | 207,508 |
| 2022-01-27 | 854.00 | 865.00 | 844.00 | 851.00 | 8,510.00 | 99,418 |
| 2022-01-26 | 836.00 | 862.00 | 836.00 | 858.00 | 8,580.00 | 103,621 |
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.