Comtec Sys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 534.00 | 544.00 | 525.00 | 534.00 | 5,340.00 | 13,874 |
| 2024-12-30 | 540.00 | 549.00 | 534.00 | 534.00 | 5,340.00 | 12,486 |
| 2024-12-27 | 534.00 | 556.00 | 525.00 | 539.00 | 5,390.00 | 24,184 |
| 2024-12-26 | 529.00 | 537.00 | 524.00 | 528.00 | 5,280.00 | 16,711 |
| 2024-12-24 | 527.00 | 550.00 | 526.00 | 529.00 | 5,290.00 | 45,231 |
| 2024-12-23 | 511.00 | 534.00 | 510.00 | 531.00 | 5,310.00 | 15,379 |
| 2024-12-20 | 515.00 | 520.00 | 509.00 | 513.00 | 5,130.00 | 16,977 |
| 2024-12-19 | 521.00 | 526.00 | 511.00 | 524.00 | 5,240.00 | 17,665 |
| 2024-12-18 | 522.00 | 533.00 | 522.00 | 526.00 | 5,260.00 | 12,973 |
| 2024-12-17 | 525.00 | 530.00 | 522.00 | 528.00 | 5,280.00 | 20,223 |
| 2024-12-16 | 519.00 | 530.00 | 519.00 | 525.00 | 5,250.00 | 13,546 |
| 2024-12-13 | 509.00 | 520.00 | 509.00 | 518.00 | 5,180.00 | 21,326 |
| 2024-12-12 | 518.00 | 521.00 | 498.00 | 512.00 | 5,120.00 | 95,943 |
| 2024-12-11 | 485.00 | 501.00 | 480.00 | 500.00 | 5,000.00 | 36,713 |
| 2024-12-10 | 452.00 | 483.00 | 452.00 | 480.00 | 4,800.00 | 24,187 |
| 2024-12-09 | 493.00 | 493.00 | 450.00 | 457.00 | 4,570.00 | 93,526 |
| 2024-12-06 | 490.00 | 499.00 | 480.00 | 498.00 | 4,980.00 | 23,760 |
| 2024-12-05 | 504.00 | 506.00 | 496.00 | 498.00 | 4,980.00 | 13,171 |
| 2024-12-04 | 488.00 | 530.00 | 488.00 | 500.00 | 5,000.00 | 38,097 |
| 2024-12-03 | 510.00 | 516.00 | 506.00 | 509.00 | 5,090.00 | 14,413 |
| 2024-12-02 | 520.00 | 521.00 | 505.00 | 510.00 | 5,100.00 | 19,451 |
| 2024-11-29 | 533.00 | 537.00 | 515.00 | 520.00 | 5,200.00 | 23,663 |
| 2024-11-28 | 536.00 | 543.00 | 533.00 | 538.00 | 5,380.00 | 13,548 |
| 2024-11-27 | 535.00 | 543.00 | 532.00 | 533.00 | 5,330.00 | 6,478 |
| 2024-11-26 | 537.00 | 547.00 | 530.00 | 536.00 | 5,360.00 | 15,516 |
| 2024-11-25 | 536.00 | 539.00 | 532.00 | 537.00 | 5,370.00 | 18,128 |
| 2024-11-22 | 528.00 | 535.00 | 525.00 | 535.00 | 5,350.00 | 19,146 |
| 2024-11-21 | 516.00 | 528.00 | 516.00 | 528.00 | 5,280.00 | 21,017 |
| 2024-11-20 | 523.00 | 525.00 | 514.00 | 521.00 | 5,210.00 | 13,732 |
| 2024-11-19 | 518.00 | 529.00 | 517.00 | 523.00 | 5,230.00 | 16,235 |
| 2024-11-18 | 505.00 | 525.00 | 505.00 | 518.00 | 5,180.00 | 45,895 |
| 2024-11-15 | 521.00 | 529.00 | 518.00 | 524.00 | 5,240.00 | 25,281 |
| 2024-11-14 | 521.00 | 538.00 | 518.00 | 527.00 | 5,270.00 | 18,967 |
| 2024-11-13 | 545.00 | 545.00 | 520.00 | 525.00 | 5,250.00 | 19,593 |
| 2024-11-12 | 560.00 | 560.00 | 540.00 | 541.00 | 5,410.00 | 34,784 |
| 2024-11-11 | 562.00 | 600.00 | 548.00 | 560.00 | 5,600.00 | 97,727 |
| 2024-11-08 | 559.00 | 569.00 | 555.00 | 561.00 | 5,610.00 | 7,284 |
| 2024-11-07 | 552.00 | 565.00 | 552.00 | 561.00 | 5,610.00 | 7,854 |
| 2024-11-06 | 565.00 | 570.00 | 547.00 | 550.00 | 5,500.00 | 20,276 |
| 2024-11-05 | 565.00 | 568.00 | 559.00 | 562.00 | 5,620.00 | 9,981 |
| 2024-11-04 | 570.00 | 573.00 | 561.00 | 564.00 | 5,640.00 | 12,150 |
| 2024-11-01 | 557.00 | 574.00 | 551.00 | 570.00 | 5,700.00 | 26,399 |
| 2024-10-31 | 554.00 | 562.00 | 550.00 | 557.00 | 5,570.00 | 10,197 |
| 2024-10-30 | 552.00 | 556.00 | 551.00 | 554.00 | 5,540.00 | 9,585 |
| 2024-10-29 | 558.00 | 560.00 | 548.00 | 554.00 | 5,540.00 | 19,882 |
| 2024-10-28 | 553.00 | 559.00 | 553.00 | 557.00 | 5,570.00 | 10,957 |
| 2024-10-25 | 564.00 | 567.00 | 553.00 | 559.00 | 5,590.00 | 10,976 |
| 2024-10-24 | 563.00 | 571.00 | 552.00 | 564.00 | 5,640.00 | 11,885 |
| 2024-10-23 | 561.00 | 565.00 | 555.00 | 563.00 | 5,630.00 | 7,772 |
| 2024-10-22 | 565.00 | 566.00 | 555.00 | 564.00 | 5,640.00 | 6,273 |
| 2024-10-21 | 564.00 | 566.00 | 554.00 | 565.00 | 5,650.00 | 12,759 |
| 2024-10-18 | 570.00 | 576.00 | 560.00 | 564.00 | 5,640.00 | 12,760 |
| 2024-10-17 | 576.00 | 579.00 | 570.00 | 571.00 | 5,710.00 | 7,818 |
| 2024-10-16 | 573.00 | 579.00 | 572.00 | 578.00 | 5,780.00 | 3,789 |
| 2024-10-15 | 575.00 | 577.00 | 572.00 | 577.00 | 5,770.00 | 7,847 |
| 2024-10-14 | 569.00 | 577.00 | 569.00 | 575.00 | 5,750.00 | 5,205 |
| 2024-10-11 | 571.00 | 577.00 | 569.00 | 575.00 | 5,750.00 | 7,366 |
| 2024-10-10 | 580.00 | 580.00 | 570.00 | 575.00 | 5,750.00 | 13,573 |
| 2024-10-08 | 580.00 | 581.00 | 570.00 | 574.00 | 5,740.00 | 9,252 |
| 2024-10-07 | 578.00 | 585.00 | 575.00 | 580.00 | 5,800.00 | 7,622 |
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.