Comtec Sys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-03 | 595.00 | 607.00 | 586.00 | 593.00 | 5,930.00 | 24,682 |
| 2025-04-02 | 590.00 | 602.00 | 581.00 | 599.00 | 5,990.00 | 21,965 |
| 2025-04-01 | 580.00 | 592.00 | 576.00 | 587.00 | 5,870.00 | 12,399 |
| 2025-03-31 | 570.00 | 594.00 | 566.00 | 580.00 | 5,800.00 | 23,494 |
| 2025-03-28 | 575.00 | 586.00 | 568.00 | 575.00 | 5,750.00 | 11,271 |
| 2025-03-27 | 575.00 | 580.00 | 568.00 | 575.00 | 5,750.00 | 10,323 |
| 2025-03-26 | 575.00 | 583.00 | 571.00 | 574.00 | 5,740.00 | 9,758 |
| 2025-03-25 | 595.00 | 599.00 | 570.00 | 573.00 | 5,730.00 | 43,629 |
| 2025-03-24 | 597.00 | 600.00 | 585.00 | 593.00 | 5,930.00 | 14,634 |
| 2025-03-21 | 595.00 | 605.00 | 588.00 | 596.00 | 5,960.00 | 15,428 |
| 2025-03-20 | 606.00 | 608.00 | 593.00 | 595.00 | 5,950.00 | 19,328 |
| 2025-03-19 | 606.00 | 613.00 | 598.00 | 609.00 | 6,090.00 | 30,532 |
| 2025-03-18 | 602.00 | 615.00 | 598.00 | 609.00 | 6,090.00 | 35,840 |
| 2025-03-17 | 602.00 | 614.00 | 600.00 | 603.00 | 6,030.00 | 16,529 |
| 2025-03-14 | 597.00 | 612.00 | 597.00 | 602.00 | 6,020.00 | 17,262 |
| 2025-03-13 | 603.00 | 613.00 | 596.00 | 602.00 | 6,020.00 | 27,567 |
| 2025-03-12 | 598.00 | 610.00 | 597.00 | 606.00 | 6,060.00 | 25,207 |
| 2025-03-11 | 601.00 | 605.00 | 593.00 | 598.00 | 5,980.00 | 23,712 |
| 2025-03-10 | 607.00 | 616.00 | 599.00 | 605.00 | 6,050.00 | 22,128 |
| 2025-03-07 | 595.00 | 612.00 | 587.00 | 606.00 | 6,060.00 | 28,830 |
| 2025-03-06 | 599.00 | 617.00 | 592.00 | 595.00 | 5,950.00 | 52,251 |
| 2025-03-05 | 590.00 | 605.00 | 590.00 | 602.00 | 6,020.00 | 23,928 |
| 2025-03-04 | 602.00 | 602.00 | 583.00 | 594.00 | 5,940.00 | 45,625 |
| 2025-02-28 | 626.00 | 626.00 | 595.00 | 603.00 | 6,030.00 | 276,528 |
| 2025-02-27 | 571.00 | 600.00 | 568.00 | 585.00 | 5,850.00 | 52,857 |
| 2025-02-26 | 569.00 | 574.00 | 560.00 | 571.00 | 5,710.00 | 10,763 |
| 2025-02-25 | 567.00 | 575.00 | 565.00 | 572.00 | 5,720.00 | 10,604 |
| 2025-02-24 | 569.00 | 572.00 | 561.00 | 572.00 | 5,720.00 | 11,051 |
| 2025-02-21 | 569.00 | 572.00 | 562.00 | 570.00 | 5,700.00 | 9,786 |
| 2025-02-20 | 582.00 | 582.00 | 568.00 | 569.00 | 5,690.00 | 19,035 |
| 2025-02-19 | 575.00 | 582.00 | 568.00 | 577.00 | 5,770.00 | 19,503 |
| 2025-02-18 | 586.00 | 588.00 | 573.00 | 575.00 | 5,750.00 | 31,116 |
| 2025-02-17 | 576.00 | 583.00 | 562.00 | 581.00 | 5,810.00 | 29,119 |
| 2025-02-14 | 580.00 | 587.00 | 573.00 | 576.00 | 5,760.00 | 11,348 |
| 2025-02-13 | 596.00 | 598.00 | 580.00 | 581.00 | 5,810.00 | 30,015 |
| 2025-02-12 | 572.00 | 592.00 | 564.00 | 592.00 | 5,920.00 | 39,502 |
| 2025-02-11 | 572.00 | 589.00 | 572.00 | 574.00 | 5,740.00 | 20,068 |
| 2025-02-10 | 581.00 | 593.00 | 569.00 | 571.00 | 5,710.00 | 29,195 |
| 2025-02-07 | 574.00 | 594.00 | 561.00 | 581.00 | 5,810.00 | 38,685 |
| 2025-02-06 | 533.00 | 578.00 | 533.00 | 573.00 | 5,730.00 | 103,411 |
| 2025-02-05 | 519.00 | 535.00 | 519.00 | 533.00 | 5,330.00 | 8,622 |
| 2025-02-04 | 517.00 | 527.00 | 517.00 | 520.00 | 5,200.00 | 7,116 |
| 2025-02-03 | 538.00 | 538.00 | 512.00 | 517.00 | 5,170.00 | 36,423 |
| 2025-01-31 | 527.00 | 543.00 | 527.00 | 536.00 | 5,360.00 | 7,810 |
| 2025-01-24 | 529.00 | 534.00 | 527.00 | 532.00 | 5,320.00 | 6,754 |
| 2025-01-23 | 525.00 | 530.00 | 520.00 | 529.00 | 5,290.00 | 12,887 |
| 2025-01-22 | 532.00 | 536.00 | 525.00 | 530.00 | 5,300.00 | 14,988 |
| 2025-01-21 | 540.00 | 543.00 | 532.00 | 534.00 | 5,340.00 | 11,671 |
| 2025-01-20 | 542.00 | 546.00 | 537.00 | 540.00 | 5,400.00 | 11,769 |
| 2025-01-17 | 550.00 | 551.00 | 540.00 | 542.00 | 5,420.00 | 17,373 |
| 2025-01-16 | 546.00 | 558.00 | 544.00 | 550.00 | 5,500.00 | 13,194 |
| 2025-01-15 | 550.00 | 560.00 | 533.00 | 546.00 | 5,460.00 | 11,821 |
| 2025-01-14 | 547.00 | 552.00 | 545.00 | 547.00 | 5,470.00 | 8,901 |
| 2025-01-13 | 555.00 | 556.00 | 545.00 | 547.00 | 5,470.00 | 14,295 |
| 2025-01-10 | 560.00 | 569.00 | 554.00 | 555.00 | 5,550.00 | 5,898 |
| 2025-01-09 | 562.00 | 566.00 | 550.00 | 561.00 | 5,610.00 | 11,954 |
| 2025-01-08 | 561.00 | 577.00 | 555.00 | 562.00 | 5,620.00 | 22,299 |
| 2025-01-07 | 545.00 | 563.00 | 545.00 | 560.00 | 5,600.00 | 26,752 |
| 2025-01-06 | 535.00 | 545.00 | 535.00 | 545.00 | 5,450.00 | 10,637 |
| 2025-01-03 | 530.00 | 543.00 | 530.00 | 535.00 | 5,350.00 | 15,704 |
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.