Kortek Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7,320.00 | 7,390.00 | 7,220.00 | 7,320.00 | 6,861.53 | 20,241 |
| 2024-07-24 | 7,310.00 | 7,500.00 | 7,290.00 | 7,350.00 | 6,889.65 | 68,489 |
| 2024-07-23 | 7,120.00 | 7,170.00 | 7,090.00 | 7,130.00 | 6,683.43 | 14,842 |
| 2024-07-22 | 7,190.00 | 7,190.00 | 7,050.00 | 7,120.00 | 6,674.06 | 20,994 |
| 2024-07-19 | 7,250.00 | 7,250.00 | 7,190.00 | 7,220.00 | 6,767.80 | 6,360 |
| 2024-07-18 | 7,230.00 | 7,280.00 | 7,190.00 | 7,270.00 | 6,814.67 | 5,138 |
| 2024-07-17 | 7,270.00 | 7,310.00 | 7,220.00 | 7,270.00 | 6,814.67 | 9,342 |
| 2024-07-16 | 7,250.00 | 7,320.00 | 7,250.00 | 7,270.00 | 6,814.67 | 8,222 |
| 2024-07-15 | 7,280.00 | 7,290.00 | 7,180.00 | 7,290.00 | 6,833.41 | 12,124 |
| 2024-07-12 | 7,290.00 | 7,320.00 | 7,250.00 | 7,290.00 | 6,833.41 | 3,372 |
| 2024-07-11 | 7,160.00 | 7,320.00 | 7,120.00 | 7,290.00 | 6,833.41 | 31,788 |
| 2024-07-10 | 7,150.00 | 7,180.00 | 7,120.00 | 7,170.00 | 6,720.93 | 3,469 |
| 2024-07-09 | 7,150.00 | 7,160.00 | 7,130.00 | 7,160.00 | 6,711.56 | 8,097 |
| 2024-07-08 | 7,130.00 | 7,200.00 | 7,090.00 | 7,160.00 | 6,711.56 | 8,203 |
| 2024-07-05 | 7,120.00 | 7,200.00 | 7,070.00 | 7,130.00 | 6,683.43 | 2,182 |
| 2024-07-04 | 7,120.00 | 7,130.00 | 7,070.00 | 7,130.00 | 6,683.43 | 14,829 |
| 2024-07-03 | 7,170.00 | 7,250.00 | 7,100.00 | 7,130.00 | 6,683.43 | 22,028 |
| 2024-07-02 | 7,350.00 | 7,380.00 | 7,160.00 | 7,170.00 | 6,720.93 | 24,763 |
| 2024-07-01 | 7,450.00 | 7,450.00 | 7,270.00 | 7,350.00 | 6,889.65 | 14,267 |
| 2024-06-28 | 7,420.00 | 7,470.00 | 7,360.00 | 7,410.00 | 6,945.90 | 15,547 |
| 2024-06-27 | 7,360.00 | 7,470.00 | 7,340.00 | 7,420.00 | 6,955.27 | 6,493 |
| 2024-06-26 | 7,340.00 | 7,410.00 | 7,310.00 | 7,360.00 | 6,899.03 | 7,694 |
| 2024-06-25 | 7,300.00 | 7,390.00 | 7,280.00 | 7,380.00 | 6,917.78 | 18,242 |
| 2024-06-24 | 7,480.00 | 7,480.00 | 7,360.00 | 7,390.00 | 6,927.15 | 22,688 |
| 2024-06-21 | 7,470.00 | 7,470.00 | 7,380.00 | 7,390.00 | 6,927.15 | 22,416 |
| 2024-06-20 | 7,410.00 | 7,490.00 | 7,400.00 | 7,450.00 | 6,983.39 | 9,759 |
| 2024-06-19 | 7,400.00 | 7,490.00 | 7,380.00 | 7,460.00 | 6,992.77 | 15,503 |
| 2024-06-18 | 7,420.00 | 7,420.00 | 7,350.00 | 7,400.00 | 6,936.52 | 27,099 |
| 2024-06-17 | 7,460.00 | 7,550.00 | 7,390.00 | 7,420.00 | 6,955.27 | 15,348 |
| 2024-06-14 | 7,520.00 | 7,520.00 | 7,420.00 | 7,520.00 | 7,049.01 | 27,539 |
| 2024-06-13 | 7,560.00 | 7,560.00 | 7,490.00 | 7,520.00 | 7,049.01 | 5,919 |
| 2024-06-12 | 7,450.00 | 7,560.00 | 7,450.00 | 7,520.00 | 7,049.01 | 14,870 |
| 2024-06-11 | 7,490.00 | 7,560.00 | 7,450.00 | 7,490.00 | 7,020.89 | 17,327 |
| 2024-06-10 | 7,400.00 | 7,500.00 | 7,400.00 | 7,490.00 | 7,020.89 | 13,877 |
| 2024-06-07 | 7,520.00 | 7,540.00 | 7,430.00 | 7,450.00 | 6,983.39 | 45,442 |
| 2024-06-05 | 7,620.00 | 7,660.00 | 7,380.00 | 7,490.00 | 7,020.89 | 91,190 |
| 2024-06-04 | 7,720.00 | 7,770.00 | 7,550.00 | 7,580.00 | 7,105.25 | 68,423 |
| 2024-06-03 | 7,730.00 | 7,770.00 | 7,650.00 | 7,700.00 | 7,217.73 | 57,681 |
| 2024-05-31 | 7,710.00 | 7,790.00 | 7,680.00 | 7,750.00 | 7,264.60 | 22,000 |
| 2024-05-30 | 7,810.00 | 7,810.00 | 7,660.00 | 7,740.00 | 7,255.23 | 39,659 |
| 2024-05-29 | 7,790.00 | 7,900.00 | 7,710.00 | 7,820.00 | 7,330.22 | 64,036 |
| 2024-05-28 | 7,760.00 | 7,870.00 | 7,690.00 | 7,790.00 | 7,302.10 | 61,405 |
| 2024-05-27 | 7,820.00 | 7,820.00 | 7,680.00 | 7,740.00 | 7,255.23 | 43,531 |
| 2024-05-24 | 7,890.00 | 7,890.00 | 7,770.00 | 7,890.00 | 7,395.83 | 41,831 |
| 2024-05-23 | 7,930.00 | 8,010.00 | 7,810.00 | 7,890.00 | 7,395.83 | 71,144 |
| 2024-05-22 | 7,900.00 | 7,990.00 | 7,840.00 | 7,950.00 | 7,452.08 | 63,973 |
| 2024-05-21 | 7,720.00 | 8,000.00 | 7,680.00 | 7,960.00 | 7,461.45 | 111,894 |
| 2024-05-20 | 7,540.00 | 7,840.00 | 7,540.00 | 7,740.00 | 7,255.23 | 64,925 |
| 2024-05-17 | 7,550.00 | 7,670.00 | 7,450.00 | 7,540.00 | 7,067.75 | 36,491 |
| 2024-05-16 | 7,590.00 | 7,660.00 | 7,440.00 | 7,560.00 | 7,086.50 | 37,617 |
| 2024-05-14 | 7,630.00 | 7,630.00 | 7,550.00 | 7,610.00 | 7,133.37 | 12,503 |
| 2024-05-13 | 7,670.00 | 7,680.00 | 7,510.00 | 7,550.00 | 7,077.13 | 18,632 |
| 2024-05-10 | 7,630.00 | 7,650.00 | 7,440.00 | 7,620.00 | 7,142.74 | 55,509 |
| 2024-05-09 | 7,960.00 | 7,960.00 | 7,510.00 | 7,550.00 | 7,077.13 | 114,713 |
| 2024-05-08 | 8,130.00 | 8,130.00 | 7,850.00 | 7,970.00 | 7,470.82 | 114,636 |
| 2024-05-07 | 7,900.00 | 8,120.00 | 7,820.00 | 8,070.00 | 7,564.56 | 72,034 |
| 2024-05-03 | 7,900.00 | 8,090.00 | 7,810.00 | 7,870.00 | 7,377.09 | 17,535 |
| 2024-05-02 | 7,910.00 | 8,090.00 | 7,840.00 | 7,950.00 | 7,452.08 | 45,934 |
| 2024-04-30 | 7,670.00 | 8,070.00 | 7,580.00 | 7,960.00 | 7,461.45 | 110,555 |
| 2024-04-29 | 7,390.00 | 7,690.00 | 7,390.00 | 7,670.00 | 7,189.61 | 33,453 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 300.0000 KRW |
| 2024-12-27 | 250.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 250.0000 KRW |
| 2021-12-29 | 250.0000 KRW |
| 2020-12-29 | 250.0000 KRW |
| 2019-12-27 | 400.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.