Comtec Sys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-25 | 609.00 | 613.00 | 606.00 | 611.00 | 6,110.00 | 11,359 |
| 2025-09-24 | 611.00 | 616.00 | 606.00 | 612.00 | 6,120.00 | 17,253 |
| 2025-09-23 | 612.00 | 617.00 | 605.00 | 611.00 | 6,110.00 | 17,508 |
| 2025-09-22 | 620.00 | 620.00 | 609.00 | 611.00 | 6,110.00 | 28,619 |
| 2025-09-19 | 629.00 | 629.00 | 615.00 | 618.00 | 6,180.00 | 18,923 |
| 2025-09-18 | 628.00 | 629.00 | 622.00 | 628.00 | 6,280.00 | 11,202 |
| 2025-09-17 | 628.00 | 629.00 | 622.00 | 628.00 | 6,280.00 | 11,746 |
| 2025-09-16 | 626.00 | 630.00 | 619.00 | 628.00 | 6,280.00 | 14,475 |
| 2025-09-15 | 624.00 | 628.00 | 616.00 | 625.00 | 6,250.00 | 28,076 |
| 2025-09-12 | 621.00 | 628.00 | 616.00 | 624.00 | 6,240.00 | 17,578 |
| 2025-09-11 | 621.00 | 627.00 | 616.00 | 621.00 | 6,210.00 | 23,252 |
| 2025-09-10 | 624.00 | 629.00 | 616.00 | 621.00 | 6,210.00 | 24,584 |
| 2025-09-09 | 615.00 | 624.00 | 610.00 | 623.00 | 6,230.00 | 13,244 |
| 2025-09-08 | 611.00 | 619.00 | 606.00 | 615.00 | 6,150.00 | 10,209 |
| 2025-09-05 | 619.00 | 619.00 | 606.00 | 611.00 | 6,110.00 | 9,669 |
| 2025-09-04 | 605.00 | 624.00 | 601.00 | 620.00 | 6,200.00 | 19,499 |
| 2025-09-03 | 599.00 | 606.00 | 596.00 | 601.00 | 6,010.00 | 8,399 |
| 2025-09-02 | 594.00 | 602.00 | 594.00 | 601.00 | 6,010.00 | 17,200 |
| 2025-09-01 | 609.00 | 613.00 | 598.00 | 598.00 | 5,980.00 | 18,652 |
| 2025-08-29 | 618.00 | 620.00 | 609.00 | 611.00 | 6,110.00 | 9,288 |
| 2025-08-28 | 618.00 | 629.00 | 613.00 | 615.00 | 6,150.00 | 11,588 |
| 2025-08-27 | 621.00 | 621.00 | 614.00 | 616.00 | 6,160.00 | 18,811 |
| 2025-08-26 | 619.00 | 623.00 | 615.00 | 622.00 | 6,220.00 | 12,703 |
| 2025-08-25 | 626.00 | 630.00 | 618.00 | 623.00 | 6,230.00 | 19,248 |
| 2025-08-22 | 630.00 | 634.00 | 614.00 | 626.00 | 6,260.00 | 23,739 |
| 2025-08-21 | 654.00 | 655.00 | 612.00 | 630.00 | 6,300.00 | 132,348 |
| 2025-08-20 | 608.00 | 612.00 | 594.00 | 611.00 | 6,110.00 | 65,542 |
| 2025-08-19 | 620.00 | 624.00 | 612.00 | 612.00 | 6,120.00 | 19,487 |
| 2025-08-18 | 638.00 | 644.00 | 615.00 | 620.00 | 6,200.00 | 84,788 |
| 2025-08-14 | 621.00 | 638.00 | 619.00 | 638.00 | 6,380.00 | 67,830 |
| 2025-08-13 | 622.00 | 626.00 | 614.00 | 620.00 | 6,200.00 | 26,426 |
| 2025-08-12 | 619.00 | 628.00 | 617.00 | 621.00 | 6,210.00 | 22,419 |
| 2025-08-11 | 625.00 | 630.00 | 618.00 | 618.00 | 6,180.00 | 18,093 |
| 2025-08-08 | 630.00 | 635.00 | 624.00 | 625.00 | 6,250.00 | 14,703 |
| 2025-08-07 | 623.00 | 639.00 | 620.00 | 630.00 | 6,300.00 | 28,989 |
| 2025-08-06 | 626.00 | 629.00 | 616.00 | 623.00 | 6,230.00 | 13,464 |
| 2025-08-05 | 621.00 | 627.00 | 621.00 | 627.00 | 6,270.00 | 19,542 |
| 2025-08-04 | 618.00 | 624.00 | 613.00 | 621.00 | 6,210.00 | 25,855 |
| 2025-08-01 | 642.00 | 642.00 | 618.00 | 619.00 | 6,190.00 | 39,494 |
| 2025-07-31 | 635.00 | 645.00 | 632.00 | 642.00 | 6,420.00 | 25,865 |
| 2025-07-30 | 634.00 | 639.00 | 628.00 | 635.00 | 6,350.00 | 22,841 |
| 2025-07-29 | 641.00 | 655.00 | 630.00 | 635.00 | 6,350.00 | 34,448 |
| 2025-07-28 | 652.00 | 652.00 | 639.00 | 640.00 | 6,400.00 | 33,234 |
| 2025-07-25 | 651.00 | 657.00 | 649.00 | 651.00 | 6,510.00 | 37,174 |
| 2025-07-24 | 661.00 | 669.00 | 654.00 | 654.00 | 6,540.00 | 62,681 |
| 2025-07-23 | 664.00 | 671.00 | 654.00 | 666.00 | 6,660.00 | 65,860 |
| 2025-07-22 | 681.00 | 685.00 | 658.00 | 669.00 | 6,690.00 | 168,240 |
| 2025-07-21 | 710.00 | 788.00 | 680.00 | 680.00 | 6,800.00 | 1,696,380 |
| 2025-07-18 | 645.00 | 650.00 | 636.00 | 649.00 | 6,490.00 | 60,281 |
| 2025-07-17 | 658.00 | 660.00 | 645.00 | 645.00 | 6,450.00 | 26,717 |
| 2025-07-16 | 677.00 | 689.00 | 655.00 | 655.00 | 6,550.00 | 82,795 |
| 2025-07-15 | 659.00 | 684.00 | 645.00 | 684.00 | 6,840.00 | 83,349 |
| 2025-07-14 | 665.00 | 667.00 | 653.00 | 659.00 | 6,590.00 | 27,409 |
| 2025-07-11 | 675.00 | 675.00 | 662.00 | 665.00 | 6,650.00 | 19,902 |
| 2025-07-10 | 667.00 | 680.00 | 664.00 | 672.00 | 6,720.00 | 22,954 |
| 2025-07-09 | 660.00 | 667.00 | 655.00 | 667.00 | 6,670.00 | 21,469 |
| 2025-07-08 | 666.00 | 667.00 | 654.00 | 659.00 | 6,590.00 | 32,774 |
| 2025-07-07 | 670.00 | 680.00 | 659.00 | 666.00 | 6,660.00 | 60,315 |
| 2025-07-04 | 659.00 | 662.00 | 641.00 | 653.00 | 6,530.00 | 56,217 |
| 2025-07-03 | 661.00 | 667.00 | 652.00 | 659.00 | 6,590.00 | 30,680 |
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.