Comtec Sys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-03 | 661.00 | 667.00 | 652.00 | 659.00 | 6,590.00 | 30,680 |
| 2025-07-02 | 674.00 | 676.00 | 644.00 | 660.00 | 6,600.00 | 49,076 |
| 2025-07-01 | 660.00 | 684.00 | 660.00 | 672.00 | 6,720.00 | 31,600 |
| 2025-06-30 | 668.00 | 670.00 | 658.00 | 664.00 | 6,640.00 | 23,871 |
| 2025-06-27 | 680.00 | 684.00 | 656.00 | 662.00 | 6,620.00 | 75,465 |
| 2025-06-26 | 707.00 | 709.00 | 672.00 | 680.00 | 6,800.00 | 89,155 |
| 2025-06-25 | 735.00 | 737.00 | 708.00 | 709.00 | 7,090.00 | 93,459 |
| 2025-06-24 | 745.00 | 745.00 | 724.00 | 735.00 | 7,350.00 | 95,488 |
| 2025-06-23 | 705.00 | 729.00 | 694.00 | 729.00 | 7,290.00 | 111,977 |
| 2025-06-20 | 717.00 | 722.00 | 701.00 | 715.00 | 7,150.00 | 88,161 |
| 2025-06-19 | 729.00 | 748.00 | 705.00 | 717.00 | 7,170.00 | 178,638 |
| 2025-06-18 | 680.00 | 750.00 | 678.00 | 721.00 | 7,210.00 | 498,639 |
| 2025-06-17 | 700.00 | 721.00 | 670.00 | 685.00 | 6,850.00 | 125,826 |
| 2025-06-16 | 644.00 | 710.00 | 643.00 | 692.00 | 6,920.00 | 359,641 |
| 2025-06-13 | 673.00 | 673.00 | 637.00 | 650.00 | 6,500.00 | 52,087 |
| 2025-06-12 | 681.00 | 690.00 | 669.00 | 671.00 | 6,710.00 | 61,063 |
| 2025-06-11 | 658.00 | 690.00 | 650.00 | 681.00 | 6,810.00 | 91,834 |
| 2025-06-10 | 685.00 | 685.00 | 658.00 | 658.00 | 6,580.00 | 79,854 |
| 2025-06-09 | 654.00 | 688.00 | 654.00 | 661.00 | 6,610.00 | 134,412 |
| 2025-06-05 | 637.00 | 660.00 | 631.00 | 647.00 | 6,470.00 | 66,979 |
| 2025-06-04 | 618.00 | 652.00 | 618.00 | 637.00 | 6,370.00 | 99,987 |
| 2025-06-02 | 626.00 | 626.00 | 612.00 | 616.00 | 6,160.00 | 9,979 |
| 2025-05-30 | 625.00 | 629.00 | 609.00 | 621.00 | 6,210.00 | 52,293 |
| 2025-05-29 | 628.00 | 628.00 | 619.00 | 624.00 | 6,240.00 | 18,242 |
| 2025-05-28 | 609.00 | 630.00 | 608.00 | 619.00 | 6,190.00 | 44,003 |
| 2025-05-27 | 614.00 | 624.00 | 606.00 | 610.00 | 6,100.00 | 20,533 |
| 2025-05-26 | 611.00 | 617.00 | 604.00 | 617.00 | 6,170.00 | 21,468 |
| 2025-05-23 | 611.00 | 615.00 | 605.00 | 611.00 | 6,110.00 | 14,508 |
| 2025-05-22 | 615.00 | 622.00 | 607.00 | 610.00 | 6,100.00 | 10,691 |
| 2025-05-21 | 605.00 | 631.00 | 605.00 | 616.00 | 6,160.00 | 46,124 |
| 2025-05-20 | 602.00 | 618.00 | 598.00 | 605.00 | 6,050.00 | 16,648 |
| 2025-05-19 | 600.00 | 610.00 | 590.00 | 604.00 | 6,040.00 | 35,103 |
| 2025-05-16 | 626.00 | 626.00 | 597.00 | 601.00 | 6,010.00 | 75,400 |
| 2025-05-15 | 632.00 | 640.00 | 615.00 | 636.00 | 6,360.00 | 18,423 |
| 2025-05-14 | 629.00 | 633.00 | 622.00 | 633.00 | 6,330.00 | 10,870 |
| 2025-05-13 | 644.00 | 644.00 | 600.00 | 625.00 | 6,250.00 | 22,961 |
| 2025-05-12 | 627.00 | 639.00 | 603.00 | 638.00 | 6,380.00 | 23,572 |
| 2025-05-09 | 634.00 | 635.00 | 617.00 | 627.00 | 6,270.00 | 13,388 |
| 2025-05-08 | 616.00 | 631.00 | 615.00 | 631.00 | 6,310.00 | 15,858 |
| 2025-05-07 | 612.00 | 625.00 | 611.00 | 615.00 | 6,150.00 | 11,593 |
| 2025-05-02 | 618.00 | 618.00 | 605.00 | 612.00 | 6,120.00 | 17,872 |
| 2025-04-30 | 617.00 | 628.00 | 610.00 | 617.00 | 6,170.00 | 13,908 |
| 2025-04-29 | 625.00 | 627.00 | 612.00 | 617.00 | 6,170.00 | 33,495 |
| 2025-04-28 | 641.00 | 651.00 | 616.00 | 625.00 | 6,250.00 | 52,097 |
| 2025-04-25 | 630.00 | 641.00 | 630.00 | 641.00 | 6,410.00 | 29,802 |
| 2025-04-24 | 647.00 | 656.00 | 629.00 | 630.00 | 6,300.00 | 40,434 |
| 2025-04-23 | 649.00 | 660.00 | 639.00 | 647.00 | 6,470.00 | 48,416 |
| 2025-04-22 | 647.00 | 660.00 | 637.00 | 646.00 | 6,460.00 | 74,306 |
| 2025-04-21 | 644.00 | 663.00 | 640.00 | 650.00 | 6,500.00 | 96,831 |
| 2025-04-18 | 647.00 | 647.00 | 634.00 | 644.00 | 6,440.00 | 34,747 |
| 2025-04-17 | 639.00 | 654.00 | 638.00 | 647.00 | 6,470.00 | 46,933 |
| 2025-04-16 | 644.00 | 657.00 | 640.00 | 650.00 | 6,500.00 | 82,619 |
| 2025-04-15 | 639.00 | 650.00 | 627.00 | 638.00 | 6,380.00 | 44,230 |
| 2025-04-14 | 617.00 | 653.00 | 614.00 | 639.00 | 6,390.00 | 116,328 |
| 2025-04-11 | 594.00 | 617.00 | 592.00 | 614.00 | 6,140.00 | 25,990 |
| 2025-04-10 | 589.00 | 604.00 | 582.00 | 599.00 | 5,990.00 | 30,914 |
| 2025-04-09 | 593.00 | 605.00 | 572.00 | 586.00 | 5,860.00 | 37,860 |
| 2025-04-08 | 579.00 | 610.00 | 579.00 | 597.00 | 5,970.00 | 39,884 |
| 2025-04-07 | 587.00 | 587.00 | 573.00 | 578.00 | 5,780.00 | 24,938 |
| 2025-04-04 | 587.00 | 599.00 | 582.00 | 593.00 | 5,930.00 | 16,055 |
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.