Comtec Sys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-25 | 873.00 | 881.00 | 842.00 | 846.00 | 8,460.00 | 116,776 |
| 2022-01-24 | 897.00 | 897.00 | 870.00 | 876.00 | 8,760.00 | 95,628 |
| 2022-01-21 | 902.00 | 912.00 | 891.00 | 901.00 | 9,010.00 | 63,197 |
| 2022-01-20 | 890.00 | 904.00 | 887.00 | 902.00 | 9,020.00 | 57,011 |
| 2022-01-19 | 897.00 | 908.00 | 890.00 | 899.00 | 8,990.00 | 85,838 |
| 2022-01-18 | 932.00 | 947.00 | 903.00 | 904.00 | 9,040.00 | 168,622 |
| 2022-01-17 | 957.00 | 958.00 | 928.00 | 931.00 | 9,310.00 | 143,698 |
| 2022-01-14 | 968.00 | 972.00 | 955.00 | 957.00 | 9,570.00 | 93,718 |
| 2022-01-13 | 977.00 | 978.00 | 964.00 | 973.00 | 9,730.00 | 98,232 |
| 2022-01-12 | 965.00 | 983.00 | 963.00 | 972.00 | 9,720.00 | 128,346 |
| 2022-01-11 | 996.00 | 1,000.00 | 961.00 | 962.00 | 9,620.00 | 262,958 |
| 2022-01-10 | 1,015.00 | 1,045.00 | 999.00 | 1,000.00 | 10,000.00 | 470,454 |
| 2022-01-07 | 969.00 | 1,030.00 | 965.00 | 1,000.00 | 10,000.00 | 829,855 |
| 2022-01-06 | 994.00 | 996.00 | 961.00 | 967.00 | 9,670.00 | 409,239 |
| 2022-01-05 | 940.00 | 1,010.00 | 936.00 | 998.00 | 9,980.00 | 1,114,502 |
| 2022-01-04 | 949.00 | 949.00 | 930.00 | 939.00 | 9,390.00 | 86,912 |
| 2022-01-03 | 930.00 | 947.00 | 927.00 | 944.00 | 9,440.00 | 70,091 |
| 2021-12-30 | 929.00 | 932.00 | 921.00 | 930.00 | 9,300.00 | 50,788 |
| 2021-12-29 | 921.00 | 937.00 | 920.00 | 926.00 | 9,260.00 | 90,562 |
| 2021-12-28 | 917.00 | 931.00 | 915.00 | 917.00 | 9,170.00 | 79,397 |
| 2021-12-27 | 908.00 | 925.00 | 901.00 | 916.00 | 9,160.00 | 90,497 |
| 2021-12-24 | 905.00 | 916.00 | 901.00 | 909.00 | 9,090.00 | 45,529 |
| 2021-12-23 | 897.00 | 915.00 | 896.00 | 905.00 | 9,050.00 | 65,816 |
| 2021-12-22 | 901.00 | 910.00 | 893.00 | 902.00 | 9,020.00 | 39,942 |
| 2021-12-21 | 880.00 | 902.00 | 880.00 | 899.00 | 8,990.00 | 66,899 |
| 2021-12-20 | 890.00 | 891.00 | 879.00 | 879.00 | 8,790.00 | 42,191 |
| 2021-12-17 | 896.00 | 902.00 | 885.00 | 890.00 | 8,900.00 | 63,736 |
| 2021-12-16 | 909.00 | 914.00 | 897.00 | 898.00 | 8,980.00 | 50,259 |
| 2021-12-15 | 907.00 | 927.00 | 899.00 | 903.00 | 9,030.00 | 90,594 |
| 2021-12-14 | 913.00 | 925.00 | 903.00 | 906.00 | 9,060.00 | 50,352 |
| 2021-12-13 | 918.00 | 932.00 | 917.00 | 918.00 | 9,180.00 | 67,994 |
| 2021-12-10 | 907.00 | 933.00 | 900.00 | 918.00 | 9,180.00 | 79,460 |
| 2021-12-09 | 903.00 | 910.00 | 898.00 | 906.00 | 9,060.00 | 38,602 |
| 2021-12-08 | 917.00 | 917.00 | 903.00 | 903.00 | 9,030.00 | 35,728 |
| 2021-12-07 | 909.00 | 916.00 | 903.00 | 908.00 | 9,080.00 | 47,735 |
| 2021-12-06 | 900.00 | 915.00 | 889.00 | 908.00 | 9,080.00 | 53,534 |
| 2021-12-03 | 887.00 | 904.00 | 885.00 | 901.00 | 9,010.00 | 53,355 |
| 2021-12-02 | 848.00 | 889.00 | 848.00 | 887.00 | 8,870.00 | 65,748 |
| 2021-12-01 | 831.00 | 865.00 | 828.00 | 863.00 | 8,630.00 | 97,935 |
| 2021-11-30 | 895.00 | 900.00 | 838.00 | 840.00 | 8,400.00 | 188,492 |
| 2021-11-29 | 880.00 | 905.00 | 877.00 | 887.00 | 8,870.00 | 127,839 |
| 2021-11-26 | 956.00 | 965.00 | 914.00 | 917.00 | 9,170.00 | 140,579 |
| 2021-11-25 | 976.00 | 976.00 | 947.00 | 956.00 | 9,560.00 | 110,323 |
| 2021-11-24 | 941.00 | 983.00 | 941.00 | 970.00 | 9,700.00 | 244,691 |
| 2021-11-23 | 940.00 | 962.00 | 940.00 | 945.00 | 9,450.00 | 105,141 |
| 2021-11-22 | 963.00 | 973.00 | 946.00 | 958.00 | 9,580.00 | 127,668 |
| 2021-11-19 | 961.00 | 975.00 | 952.00 | 962.00 | 9,620.00 | 172,995 |
| 2021-11-18 | 925.00 | 1,010.00 | 906.00 | 966.00 | 9,660.00 | 1,374,252 |
| 2021-11-17 | 922.00 | 930.00 | 915.00 | 928.00 | 9,280.00 | 66,857 |
| 2021-11-16 | 916.00 | 923.00 | 912.00 | 922.00 | 9,220.00 | 37,249 |
| 2021-11-15 | 908.00 | 921.00 | 905.00 | 917.00 | 9,170.00 | 51,448 |
| 2021-11-12 | 888.00 | 910.00 | 888.00 | 907.00 | 9,070.00 | 54,965 |
| 2021-11-11 | 893.00 | 907.00 | 886.00 | 888.00 | 8,880.00 | 57,732 |
| 2021-11-10 | 927.00 | 929.00 | 898.00 | 900.00 | 9,000.00 | 86,190 |
| 2021-11-09 | 927.00 | 947.00 | 927.00 | 929.00 | 9,290.00 | 64,266 |
| 2021-11-08 | 949.00 | 949.00 | 900.00 | 931.00 | 9,310.00 | 75,254 |
| 2021-11-05 | 953.00 | 963.00 | 947.00 | 948.00 | 9,480.00 | 58,597 |
| 2021-11-04 | 962.00 | 975.00 | 950.00 | 950.00 | 9,500.00 | 97,114 |
| 2021-11-03 | 950.00 | 985.00 | 948.00 | 958.00 | 9,580.00 | 351,913 |
| 2021-11-02 | 945.00 | 1,035.00 | 944.00 | 949.00 | 9,490.00 | 878,677 |
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.