Comtec Sys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-30 | 715.00 | 726.00 | 688.00 | 716.00 | 7,160.00 | 46,461 |
| 2026-03-27 | 750.00 | 753.00 | 736.00 | 746.00 | 7,460.00 | 54,125 |
| 2026-03-26 | 741.00 | 779.00 | 720.00 | 754.00 | 7,540.00 | 120,864 |
| 2026-03-25 | 710.00 | 735.00 | 705.00 | 733.00 | 7,330.00 | 74,245 |
| 2026-03-24 | 710.00 | 720.00 | 697.00 | 705.00 | 7,050.00 | 67,985 |
| 2026-03-23 | 733.00 | 734.00 | 691.00 | 691.00 | 6,910.00 | 81,265 |
| 2026-03-20 | 722.00 | 743.00 | 719.00 | 737.00 | 7,370.00 | 69,363 |
| 2026-03-19 | 735.00 | 735.00 | 715.00 | 720.00 | 7,200.00 | 53,565 |
| 2026-03-18 | 756.00 | 760.00 | 718.00 | 736.00 | 7,360.00 | 155,630 |
| 2026-03-17 | 768.00 | 773.00 | 754.00 | 755.00 | 7,550.00 | 111,819 |
| 2026-03-16 | 767.00 | 774.00 | 752.00 | 759.00 | 7,590.00 | 82,421 |
| 2026-03-13 | 789.00 | 791.00 | 760.00 | 767.00 | 7,670.00 | 69,700 |
| 2026-03-12 | 772.00 | 789.00 | 766.00 | 789.00 | 7,890.00 | 101,502 |
| 2026-03-11 | 770.00 | 814.00 | 770.00 | 773.00 | 7,730.00 | 217,368 |
| 2026-03-10 | 760.00 | 784.00 | 738.00 | 764.00 | 7,640.00 | 118,117 |
| 2026-03-09 | 762.00 | 762.00 | 718.00 | 738.00 | 7,380.00 | 93,745 |
| 2026-03-06 | 777.00 | 808.00 | 763.00 | 788.00 | 7,880.00 | 147,927 |
| 2026-03-05 | 743.00 | 801.00 | 743.00 | 798.00 | 7,980.00 | 213,092 |
| 2026-03-04 | 784.00 | 802.00 | 701.00 | 714.00 | 7,140.00 | 340,414 |
| 2026-03-03 | 809.00 | 838.00 | 779.00 | 779.00 | 7,790.00 | 245,137 |
| 2026-02-27 | 824.00 | 850.00 | 802.00 | 829.00 | 8,290.00 | 260,819 |
| 2026-02-26 | 826.00 | 826.00 | 793.00 | 805.00 | 8,050.00 | 180,774 |
| 2026-02-25 | 815.00 | 843.00 | 781.00 | 817.00 | 8,170.00 | 192,287 |
| 2026-02-24 | 834.00 | 869.00 | 798.00 | 814.00 | 8,140.00 | 336,093 |
| 2026-02-23 | 736.00 | 843.00 | 736.00 | 819.00 | 8,190.00 | 819,701 |
| 2026-02-20 | 745.00 | 749.00 | 718.00 | 728.00 | 7,280.00 | 165,692 |
| 2026-02-19 | 750.00 | 773.00 | 732.00 | 742.00 | 7,420.00 | 287,934 |
| 2026-02-13 | 710.00 | 790.00 | 699.00 | 732.00 | 7,320.00 | 1,328,390 |
| 2026-02-12 | 615.00 | 723.00 | 610.00 | 694.00 | 6,940.00 | 1,405,306 |
| 2026-02-11 | 613.00 | 620.00 | 611.00 | 619.00 | 6,190.00 | 33,003 |
| 2026-02-10 | 610.00 | 619.00 | 609.00 | 617.00 | 6,170.00 | 21,098 |
| 2026-02-09 | 618.00 | 635.00 | 609.00 | 610.00 | 6,100.00 | 65,385 |
| 2026-02-06 | 611.00 | 611.00 | 586.00 | 603.00 | 6,030.00 | 40,927 |
| 2026-02-05 | 611.00 | 620.00 | 608.00 | 615.00 | 6,150.00 | 39,516 |
| 2026-02-04 | 605.00 | 614.00 | 605.00 | 612.00 | 6,120.00 | 40,408 |
| 2026-02-03 | 593.00 | 607.00 | 593.00 | 607.00 | 6,070.00 | 31,375 |
| 2026-02-02 | 607.00 | 611.00 | 585.00 | 589.00 | 5,890.00 | 66,163 |
| 2026-01-30 | 619.00 | 625.00 | 604.00 | 607.00 | 6,070.00 | 68,323 |
| 2026-01-29 | 606.00 | 623.00 | 595.00 | 619.00 | 6,190.00 | 83,723 |
| 2026-01-28 | 607.00 | 607.00 | 596.00 | 602.00 | 6,020.00 | 60,400 |
| 2026-01-27 | 611.00 | 620.00 | 600.00 | 607.00 | 6,070.00 | 58,165 |
| 2026-01-26 | 594.00 | 614.00 | 594.00 | 613.00 | 6,130.00 | 65,080 |
| 2026-01-23 | 577.00 | 597.00 | 573.00 | 594.00 | 5,940.00 | 50,939 |
| 2026-01-22 | 577.00 | 581.00 | 568.00 | 572.00 | 5,720.00 | 43,225 |
| 2026-01-21 | 590.00 | 591.00 | 574.00 | 574.00 | 5,740.00 | 67,093 |
| 2026-01-20 | 590.00 | 604.00 | 585.00 | 592.00 | 5,920.00 | 50,988 |
| 2026-01-19 | 595.00 | 601.00 | 592.00 | 595.00 | 5,950.00 | 43,660 |
| 2026-01-16 | 607.00 | 607.00 | 590.00 | 594.00 | 5,940.00 | 37,521 |
| 2026-01-15 | 588.00 | 608.00 | 585.00 | 607.00 | 6,070.00 | 64,337 |
| 2026-01-14 | 597.00 | 598.00 | 588.00 | 591.00 | 5,910.00 | 27,715 |
| 2026-01-13 | 593.00 | 598.00 | 584.00 | 598.00 | 5,980.00 | 39,547 |
| 2026-01-12 | 580.00 | 596.00 | 580.00 | 593.00 | 5,930.00 | 25,886 |
| 2026-01-09 | 575.00 | 584.00 | 574.00 | 583.00 | 5,830.00 | 16,252 |
| 2026-01-08 | 587.00 | 589.00 | 575.00 | 575.00 | 5,750.00 | 35,351 |
| 2026-01-07 | 593.00 | 597.00 | 581.00 | 587.00 | 5,870.00 | 59,853 |
| 2026-01-06 | 590.00 | 600.00 | 587.00 | 591.00 | 5,910.00 | 58,963 |
| 2026-01-05 | 605.00 | 613.00 | 590.00 | 594.00 | 5,940.00 | 37,588 |
| 2026-01-02 | 595.00 | 606.00 | 591.00 | 601.00 | 6,010.00 | 38,053 |
| 2025-12-30 | 592.00 | 599.00 | 587.00 | 592.00 | 5,920.00 | 66,565 |
| 2025-12-29 | 611.00 | 611.00 | 588.00 | 591.00 | 5,910.00 | 36,724 |
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.