Comtec Sys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-04 | 578.00 | 589.00 | 575.00 | 577.00 | 5,770.00 | 7,898 |
| 2024-10-02 | 577.00 | 580.00 | 573.00 | 578.00 | 5,780.00 | 5,907 |
| 2024-09-30 | 583.00 | 586.00 | 573.00 | 577.00 | 5,770.00 | 18,804 |
| 2024-09-27 | 581.00 | 589.00 | 580.00 | 580.00 | 5,800.00 | 7,604 |
| 2024-09-26 | 578.00 | 583.00 | 576.00 | 581.00 | 5,810.00 | 8,919 |
| 2024-09-25 | 583.00 | 584.00 | 575.00 | 578.00 | 5,780.00 | 8,207 |
| 2024-09-24 | 573.00 | 583.00 | 573.00 | 581.00 | 5,810.00 | 5,370 |
| 2024-09-23 | 581.00 | 590.00 | 573.00 | 573.00 | 5,730.00 | 12,684 |
| 2024-09-20 | 567.00 | 584.00 | 562.00 | 582.00 | 5,820.00 | 27,788 |
| 2024-09-19 | 566.00 | 585.00 | 557.00 | 565.00 | 5,650.00 | 19,479 |
| 2024-09-13 | 565.00 | 575.00 | 554.00 | 565.00 | 5,650.00 | 9,194 |
| 2024-09-12 | 559.00 | 571.00 | 559.00 | 565.00 | 5,650.00 | 4,784 |
| 2024-09-11 | 566.00 | 571.00 | 557.00 | 557.00 | 5,570.00 | 8,679 |
| 2024-09-10 | 553.00 | 568.00 | 553.00 | 566.00 | 5,660.00 | 8,914 |
| 2024-09-09 | 547.00 | 554.00 | 538.00 | 553.00 | 5,530.00 | 13,212 |
| 2024-09-06 | 564.00 | 567.00 | 547.00 | 547.00 | 5,470.00 | 39,958 |
| 2024-09-05 | 570.00 | 575.00 | 561.00 | 569.00 | 5,690.00 | 13,802 |
| 2024-09-04 | 580.00 | 580.00 | 562.00 | 570.00 | 5,700.00 | 20,276 |
| 2024-09-03 | 588.00 | 596.00 | 584.00 | 590.00 | 5,900.00 | 10,588 |
| 2024-09-02 | 587.00 | 596.00 | 587.00 | 592.00 | 5,920.00 | 13,831 |
| 2024-08-30 | 585.00 | 590.00 | 582.00 | 585.00 | 5,850.00 | 18,478 |
| 2024-08-29 | 584.00 | 588.00 | 580.00 | 585.00 | 5,850.00 | 8,322 |
| 2024-08-28 | 588.00 | 597.00 | 585.00 | 589.00 | 5,890.00 | 19,353 |
| 2024-08-27 | 581.00 | 593.00 | 579.00 | 593.00 | 5,930.00 | 11,066 |
| 2024-08-26 | 599.00 | 600.00 | 587.00 | 594.00 | 5,940.00 | 27,118 |
| 2024-08-23 | 595.00 | 602.00 | 592.00 | 601.00 | 6,010.00 | 17,973 |
| 2024-08-22 | 600.00 | 607.00 | 597.00 | 600.00 | 6,000.00 | 9,761 |
| 2024-08-21 | 602.00 | 605.00 | 599.00 | 601.00 | 6,010.00 | 5,253 |
| 2024-08-20 | 596.00 | 615.00 | 592.00 | 601.00 | 6,010.00 | 28,071 |
| 2024-08-19 | 612.00 | 618.00 | 599.00 | 601.00 | 6,010.00 | 28,425 |
| 2024-08-16 | 599.00 | 605.00 | 591.00 | 601.00 | 6,010.00 | 16,654 |
| 2024-08-14 | 593.00 | 599.00 | 587.00 | 596.00 | 5,960.00 | 5,559 |
| 2024-08-13 | 578.00 | 598.00 | 570.00 | 593.00 | 5,930.00 | 19,620 |
| 2024-08-12 | 576.00 | 583.00 | 567.00 | 576.00 | 5,760.00 | 11,326 |
| 2024-08-09 | 565.00 | 582.00 | 565.00 | 576.00 | 5,760.00 | 11,008 |
| 2024-08-08 | 565.00 | 568.00 | 552.00 | 565.00 | 5,650.00 | 12,586 |
| 2024-08-07 | 551.00 | 573.00 | 551.00 | 569.00 | 5,690.00 | 17,706 |
| 2024-08-06 | 510.00 | 563.00 | 510.00 | 558.00 | 5,580.00 | 57,769 |
| 2024-08-05 | 600.00 | 601.00 | 528.00 | 545.00 | 5,450.00 | 62,471 |
| 2024-08-02 | 618.00 | 618.00 | 600.00 | 602.00 | 6,020.00 | 22,899 |
| 2024-08-01 | 614.00 | 621.00 | 614.00 | 619.00 | 6,190.00 | 7,047 |
| 2024-07-31 | 615.00 | 616.00 | 606.00 | 614.00 | 6,140.00 | 12,464 |
| 2024-07-30 | 614.00 | 621.00 | 611.00 | 615.00 | 6,150.00 | 15,522 |
| 2024-07-29 | 616.00 | 624.00 | 615.00 | 621.00 | 6,210.00 | 13,216 |
| 2024-07-26 | 613.00 | 619.00 | 604.00 | 618.00 | 6,180.00 | 23,396 |
| 2024-07-25 | 620.00 | 623.00 | 612.00 | 618.00 | 6,180.00 | 25,404 |
| 2024-07-24 | 626.00 | 628.00 | 620.00 | 623.00 | 6,230.00 | 5,053 |
| 2024-07-23 | 637.00 | 638.00 | 619.00 | 626.00 | 6,260.00 | 17,257 |
| 2024-07-22 | 635.00 | 648.00 | 622.00 | 635.00 | 6,350.00 | 17,008 |
| 2024-07-19 | 639.00 | 641.00 | 631.00 | 638.00 | 6,380.00 | 9,586 |
| 2024-07-18 | 644.00 | 644.00 | 630.00 | 637.00 | 6,370.00 | 8,172 |
| 2024-07-17 | 639.00 | 649.00 | 637.00 | 642.00 | 6,420.00 | 21,531 |
| 2024-07-16 | 637.00 | 642.00 | 634.00 | 637.00 | 6,370.00 | 16,112 |
| 2024-07-15 | 642.00 | 647.00 | 636.00 | 636.00 | 6,360.00 | 24,679 |
| 2024-07-12 | 648.00 | 653.00 | 642.00 | 642.00 | 6,420.00 | 46,093 |
| 2024-07-11 | 628.00 | 660.00 | 624.00 | 650.00 | 6,500.00 | 46,381 |
| 2024-07-10 | 627.00 | 630.00 | 620.00 | 628.00 | 6,280.00 | 20,071 |
| 2024-07-09 | 629.00 | 632.00 | 625.00 | 627.00 | 6,270.00 | 13,287 |
| 2024-07-08 | 622.00 | 629.00 | 616.00 | 628.00 | 6,280.00 | 23,168 |
| 2024-07-05 | 626.00 | 630.00 | 622.00 | 624.00 | 6,240.00 | 12,390 |
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.