Comtec Sys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 5,000.00 | 5,080.00 | 4,910.00 | 4,955.00 | 4,955.00 | 20,318 |
| 2026-07-16 | 5,070.00 | 5,110.00 | 4,975.00 | 5,070.00 | 5,070.00 | 18,277 |
| 2026-07-15 | 4,955.00 | 5,180.00 | 4,955.00 | 5,070.00 | 5,070.00 | 20,430 |
| 2026-07-14 | 4,850.00 | 5,000.00 | 4,800.00 | 4,995.00 | 4,995.00 | 22,426 |
| 2026-07-13 | 5,290.00 | 5,290.00 | 4,880.00 | 4,895.00 | 4,895.00 | 29,765 |
| 2026-07-10 | 4,900.00 | 5,220.00 | 4,900.00 | 5,110.00 | 5,110.00 | 26,987 |
| 2026-07-09 | 4,800.00 | 5,090.00 | 4,800.00 | 4,900.00 | 4,900.00 | 29,219 |
| 2026-07-08 | 5,110.00 | 5,110.00 | 4,810.00 | 4,835.00 | 4,835.00 | 44,966 |
| 2026-07-07 | 5,300.00 | 5,300.00 | 4,980.00 | 5,110.00 | 5,110.00 | 22,332 |
| 2026-07-06 | 5,250.00 | 5,270.00 | 5,080.00 | 5,150.00 | 5,150.00 | 13,896 |
| 2026-07-03 | 5,150.00 | 5,250.00 | 5,030.00 | 5,250.00 | 5,250.00 | 27,372 |
| 2026-07-02 | 5,150.00 | 5,290.00 | 5,070.00 | 5,150.00 | 5,150.00 | 36,148 |
| 2026-07-01 | 5,060.00 | 5,340.00 | 5,060.00 | 5,240.00 | 5,240.00 | 32,647 |
| 2026-06-30 | 5,090.00 | 5,200.00 | 5,000.00 | 5,060.00 | 5,060.00 | 24,394 |
| 2026-06-29 | 4,595.00 | 5,390.00 | 4,570.00 | 5,090.00 | 5,090.00 | 52,998 |
| 2026-06-26 | 4,820.00 | 4,820.00 | 4,575.00 | 4,610.00 | 4,610.00 | 75,259 |
| 2026-06-25 | 4,875.00 | 5,110.00 | 4,785.00 | 4,820.00 | 4,820.00 | 38,107 |
| 2026-06-24 | 4,910.00 | 5,040.00 | 4,610.00 | 4,825.00 | 4,825.00 | 53,422 |
| 2026-06-23 | 5,150.00 | 5,350.00 | 4,935.00 | 4,950.00 | 4,950.00 | 97,325 |
| 2026-06-22 | 5,340.00 | 5,490.00 | 5,240.00 | 5,280.00 | 5,280.00 | 49,724 |
| 2026-06-19 | 5,690.00 | 5,770.00 | 5,330.00 | 5,520.00 | 5,520.00 | 157,421 |
| 2026-06-18 | 6,040.00 | 6,040.00 | 5,730.00 | 5,740.00 | 5,740.00 | 27,450 |
| 2026-06-17 | 6,000.00 | 6,100.00 | 5,820.00 | 5,940.00 | 5,940.00 | 29,193 |
| 2026-06-16 | 6,060.00 | 6,170.00 | 5,830.00 | 6,000.00 | 6,000.00 | 66,012 |
| 2026-06-15 | 6,110.00 | 6,250.00 | 5,970.00 | 6,060.00 | 6,060.00 | 49,490 |
| 2026-06-12 | 6,000.00 | 6,210.00 | 5,960.00 | 6,110.00 | 6,110.00 | 31,775 |
| 2026-06-11 | 5,790.00 | 5,980.00 | 5,690.00 | 5,950.00 | 5,950.00 | 32,213 |
| 2026-06-10 | 5,790.00 | 5,870.00 | 5,660.00 | 5,800.00 | 5,800.00 | 42,642 |
| 2026-06-09 | 5,770.00 | 6,200.00 | 5,770.00 | 5,930.00 | 5,930.00 | 49,100 |
| 2026-06-08 | 5,990.00 | 5,990.00 | 5,700.00 | 5,760.00 | 5,760.00 | 52,348 |
| 2026-06-05 | 6,270.00 | 6,270.00 | 5,900.00 | 6,150.00 | 6,150.00 | 27,481 |
| 2026-06-04 | 6,240.00 | 6,460.00 | 6,210.00 | 6,220.00 | 6,220.00 | 39,205 |
| 2026-06-02 | 6,510.00 | 6,520.00 | 6,210.00 | 6,240.00 | 6,240.00 | 70,594 |
| 2026-06-01 | 6,790.00 | 6,820.00 | 6,440.00 | 6,560.00 | 6,560.00 | 93,489 |
| 2026-05-29 | 6,960.00 | 7,140.00 | 6,720.00 | 6,750.00 | 6,750.00 | 68,358 |
| 2026-05-28 | 7,130.00 | 7,250.00 | 6,430.00 | 6,960.00 | 6,960.00 | 96,971 |
| 2026-05-27 | 7,600.00 | 7,600.00 | 7,040.00 | 7,110.00 | 7,110.00 | 125,591 |
| 2026-05-26 | 7,810.00 | 8,230.00 | 7,560.00 | 7,600.00 | 7,600.00 | 80,975 |
| 2026-05-22 | 7,550.00 | 8,120.00 | 7,540.00 | 7,810.00 | 7,810.00 | 65,410 |
| 2026-05-21 | 7,320.00 | 7,630.00 | 7,320.00 | 7,420.00 | 7,420.00 | 63,428 |
| 2026-05-20 | 7,530.00 | 7,670.00 | 6,780.00 | 7,250.00 | 7,250.00 | 101,346 |
| 2026-05-19 | 7,720.00 | 7,890.00 | 7,220.00 | 7,530.00 | 7,530.00 | 117,354 |
| 2026-05-18 | 8,080.00 | 8,080.00 | 7,610.00 | 7,720.00 | 7,720.00 | 127,328 |
| 2026-05-15 | 8,320.00 | 8,440.00 | 7,780.00 | 7,960.00 | 7,960.00 | 311,867 |
| 2026-05-14 | 8,290.00 | 8,350.00 | 7,700.00 | 7,750.00 | 7,750.00 | 214,328 |
| 2026-05-13 | 8,580.00 | 8,930.00 | 8,030.00 | 8,110.00 | 8,110.00 | 202,159 |
| 2026-05-12 | 9,590.00 | 9,600.00 | 8,510.00 | 8,580.00 | 8,580.00 | 421,108 |
| 2026-05-11 | 8,310.00 | 9,980.00 | 8,150.00 | 9,540.00 | 9,540.00 | 948,477 |
| 2026-05-08 | 7,500.00 | 8,400.00 | 7,430.00 | 8,240.00 | 8,240.00 | 406,121 |
| 2026-05-07 | 7,820.00 | 7,920.00 | 7,430.00 | 7,500.00 | 7,500.00 | 186,862 |
| 2026-05-06 | 7,710.00 | 8,150.00 | 7,290.00 | 7,830.00 | 7,830.00 | 577,207 |
| 2026-04-10 | 717.00 | 779.00 | 714.00 | 753.00 | 7,530.00 | 231,824 |
| 2026-04-09 | 705.00 | 717.00 | 692.00 | 714.00 | 7,140.00 | 53,029 |
| 2026-04-08 | 691.00 | 705.00 | 686.00 | 701.00 | 7,010.00 | 60,576 |
| 2026-04-07 | 697.00 | 699.00 | 681.00 | 681.00 | 6,810.00 | 69,645 |
| 2026-04-06 | 693.00 | 698.00 | 675.00 | 694.00 | 6,940.00 | 54,385 |
| 2026-04-03 | 689.00 | 702.00 | 688.00 | 689.00 | 6,890.00 | 59,662 |
| 2026-04-02 | 725.00 | 726.00 | 658.00 | 689.00 | 6,890.00 | 114,178 |
| 2026-04-01 | 714.00 | 722.00 | 700.00 | 709.00 | 7,090.00 | 59,711 |
| 2026-03-31 | 710.00 | 715.00 | 685.00 | 693.00 | 6,930.00 | 59,841 |
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.