Comtec Sys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 610.00 | 619.00 | 600.00 | 602.00 | 6,020.00 | 42,449 |
| 2025-12-24 | 610.00 | 611.00 | 595.00 | 610.00 | 6,100.00 | 31,795 |
| 2025-12-23 | 594.00 | 613.00 | 591.00 | 611.00 | 6,110.00 | 75,531 |
| 2025-12-22 | 588.00 | 597.00 | 588.00 | 593.00 | 5,930.00 | 39,443 |
| 2025-12-19 | 588.00 | 589.00 | 579.00 | 587.00 | 5,870.00 | 14,548 |
| 2025-12-18 | 581.00 | 590.00 | 576.00 | 588.00 | 5,880.00 | 33,333 |
| 2025-12-17 | 577.00 | 581.00 | 562.00 | 581.00 | 5,810.00 | 23,886 |
| 2025-12-16 | 584.00 | 598.00 | 575.00 | 575.00 | 5,750.00 | 35,437 |
| 2025-12-15 | 583.00 | 592.00 | 560.00 | 584.00 | 5,840.00 | 34,040 |
| 2025-12-12 | 592.00 | 596.00 | 581.00 | 586.00 | 5,860.00 | 16,930 |
| 2025-12-11 | 585.00 | 592.00 | 578.00 | 591.00 | 5,910.00 | 29,025 |
| 2025-12-10 | 583.00 | 600.00 | 578.00 | 585.00 | 5,850.00 | 63,226 |
| 2025-12-09 | 576.00 | 582.00 | 572.00 | 582.00 | 5,820.00 | 11,224 |
| 2025-12-08 | 581.00 | 586.00 | 574.00 | 577.00 | 5,770.00 | 19,110 |
| 2025-12-05 | 577.00 | 584.00 | 575.00 | 580.00 | 5,800.00 | 9,277 |
| 2025-12-04 | 593.00 | 593.00 | 576.00 | 578.00 | 5,780.00 | 16,247 |
| 2025-12-03 | 588.00 | 589.00 | 572.00 | 589.00 | 5,890.00 | 24,109 |
| 2025-12-02 | 585.00 | 591.00 | 580.00 | 585.00 | 5,850.00 | 14,698 |
| 2025-12-01 | 578.00 | 589.00 | 576.00 | 589.00 | 5,890.00 | 24,189 |
| 2025-11-28 | 570.00 | 575.00 | 564.00 | 572.00 | 5,720.00 | 14,026 |
| 2025-11-27 | 573.00 | 580.00 | 568.00 | 569.00 | 5,690.00 | 13,962 |
| 2025-11-26 | 572.00 | 577.00 | 567.00 | 576.00 | 5,760.00 | 24,766 |
| 2025-11-25 | 572.00 | 585.00 | 569.00 | 570.00 | 5,700.00 | 13,631 |
| 2025-11-24 | 573.00 | 580.00 | 564.00 | 574.00 | 5,740.00 | 16,350 |
| 2025-11-21 | 569.00 | 574.00 | 564.00 | 573.00 | 5,730.00 | 22,404 |
| 2025-11-20 | 583.00 | 586.00 | 573.00 | 576.00 | 5,760.00 | 17,919 |
| 2025-11-19 | 565.00 | 583.00 | 556.00 | 576.00 | 5,760.00 | 22,606 |
| 2025-11-18 | 582.00 | 582.00 | 563.00 | 568.00 | 5,680.00 | 31,851 |
| 2025-11-17 | 565.00 | 588.00 | 556.00 | 582.00 | 5,820.00 | 70,426 |
| 2025-11-14 | 580.00 | 634.00 | 556.00 | 565.00 | 5,650.00 | 383,502 |
| 2025-11-13 | 550.00 | 555.00 | 546.00 | 547.00 | 5,470.00 | 20,953 |
| 2025-11-12 | 537.00 | 556.00 | 534.00 | 550.00 | 5,500.00 | 27,735 |
| 2025-11-11 | 554.00 | 609.00 | 536.00 | 537.00 | 5,370.00 | 146,863 |
| 2025-11-10 | 515.00 | 555.00 | 515.00 | 548.00 | 5,480.00 | 95,434 |
| 2025-11-07 | 516.00 | 517.00 | 503.00 | 517.00 | 5,170.00 | 60,910 |
| 2025-11-06 | 521.00 | 526.00 | 508.00 | 520.00 | 5,200.00 | 19,059 |
| 2025-11-05 | 526.00 | 526.00 | 504.00 | 519.00 | 5,190.00 | 34,177 |
| 2025-11-04 | 533.00 | 537.00 | 525.00 | 526.00 | 5,260.00 | 26,992 |
| 2025-11-03 | 554.00 | 558.00 | 531.00 | 533.00 | 5,330.00 | 63,202 |
| 2025-10-31 | 550.00 | 558.00 | 549.00 | 554.00 | 5,540.00 | 16,366 |
| 2025-10-30 | 563.00 | 563.00 | 549.00 | 553.00 | 5,530.00 | 43,403 |
| 2025-10-29 | 571.00 | 571.00 | 558.00 | 560.00 | 5,600.00 | 43,094 |
| 2025-10-28 | 576.00 | 580.00 | 566.00 | 569.00 | 5,690.00 | 20,321 |
| 2025-10-27 | 563.00 | 588.00 | 563.00 | 574.00 | 5,740.00 | 52,733 |
| 2025-10-24 | 570.00 | 575.00 | 555.00 | 563.00 | 5,630.00 | 44,550 |
| 2025-10-23 | 571.00 | 577.00 | 569.00 | 569.00 | 5,690.00 | 16,041 |
| 2025-10-22 | 574.00 | 577.00 | 567.00 | 576.00 | 5,760.00 | 21,646 |
| 2025-10-21 | 573.00 | 580.00 | 570.00 | 573.00 | 5,730.00 | 22,516 |
| 2025-10-20 | 578.00 | 582.00 | 569.00 | 576.00 | 5,760.00 | 35,328 |
| 2025-10-17 | 587.00 | 592.00 | 568.00 | 573.00 | 5,730.00 | 50,535 |
| 2025-10-16 | 604.00 | 607.00 | 590.00 | 591.00 | 5,910.00 | 36,871 |
| 2025-10-15 | 594.00 | 606.00 | 592.00 | 604.00 | 6,040.00 | 26,519 |
| 2025-10-14 | 597.00 | 600.00 | 592.00 | 594.00 | 5,940.00 | 27,816 |
| 2025-10-13 | 605.00 | 607.00 | 583.00 | 599.00 | 5,990.00 | 40,791 |
| 2025-10-10 | 609.00 | 621.00 | 604.00 | 612.00 | 6,120.00 | 50,052 |
| 2025-10-02 | 605.00 | 619.00 | 601.00 | 607.00 | 6,070.00 | 21,906 |
| 2025-10-01 | 608.00 | 612.00 | 603.00 | 605.00 | 6,050.00 | 23,053 |
| 2025-09-30 | 619.00 | 619.00 | 608.00 | 610.00 | 6,100.00 | 25,384 |
| 2025-09-29 | 644.00 | 654.00 | 603.00 | 623.00 | 6,230.00 | 100,326 |
| 2025-09-26 | 610.00 | 610.00 | 601.00 | 603.00 | 6,030.00 | 18,218 |
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.