Kortek Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7,470.00 | 7,500.00 | 7,360.00 | 7,450.00 | 6,983.39 | 49,995 |
| 2024-04-25 | 7,520.00 | 7,530.00 | 7,350.00 | 7,470.00 | 7,002.14 | 65,804 |
| 2024-04-24 | 7,630.00 | 7,820.00 | 7,510.00 | 7,510.00 | 7,039.63 | 61,074 |
| 2024-04-23 | 7,810.00 | 7,940.00 | 7,640.00 | 7,650.00 | 7,170.87 | 115,712 |
| 2024-04-22 | 7,930.00 | 8,040.00 | 7,810.00 | 7,860.00 | 7,367.71 | 112,984 |
| 2024-04-19 | 7,990.00 | 8,070.00 | 7,730.00 | 7,980.00 | 7,480.20 | 101,880 |
| 2024-04-18 | 7,800.00 | 8,060.00 | 7,710.00 | 8,010.00 | 7,508.32 | 78,767 |
| 2024-04-17 | 7,480.00 | 7,920.00 | 7,470.00 | 7,700.00 | 7,217.73 | 124,269 |
| 2024-04-16 | 7,610.00 | 7,700.00 | 7,260.00 | 7,430.00 | 6,964.64 | 146,660 |
| 2024-04-15 | 7,890.00 | 7,900.00 | 7,550.00 | 7,700.00 | 7,217.73 | 158,068 |
| 2024-04-12 | 7,950.00 | 8,000.00 | 7,930.00 | 7,930.00 | 7,433.33 | 104,120 |
| 2024-04-11 | 7,950.00 | 8,100.00 | 7,850.00 | 7,970.00 | 7,470.82 | 95,837 |
| 2024-04-09 | 7,880.00 | 8,010.00 | 7,840.00 | 7,960.00 | 7,461.45 | 66,599 |
| 2024-04-08 | 7,820.00 | 7,940.00 | 7,820.00 | 7,880.00 | 7,386.46 | 52,512 |
| 2024-04-05 | 7,790.00 | 7,910.00 | 7,680.00 | 7,900.00 | 7,405.21 | 111,218 |
| 2024-04-04 | 7,700.00 | 7,880.00 | 7,640.00 | 7,830.00 | 7,339.59 | 158,647 |
| 2024-04-03 | 7,690.00 | 7,690.00 | 7,550.00 | 7,600.00 | 7,124.00 | 50,967 |
| 2024-04-02 | 7,580.00 | 7,910.00 | 7,300.00 | 7,690.00 | 7,208.36 | 214,187 |
| 2024-04-01 | 7,460.00 | 7,590.00 | 7,460.00 | 7,470.00 | 7,002.14 | 24,412 |
| 2024-03-29 | 7,640.00 | 7,640.00 | 7,460.00 | 7,540.00 | 7,067.75 | 25,656 |
| 2024-03-28 | 7,550.00 | 7,720.00 | 7,510.00 | 7,530.00 | 7,058.38 | 46,003 |
| 2024-03-27 | 7,570.00 | 7,660.00 | 7,520.00 | 7,560.00 | 7,086.50 | 18,926 |
| 2024-03-26 | 7,540.00 | 7,730.00 | 7,460.00 | 7,570.00 | 7,095.88 | 41,391 |
| 2024-03-25 | 7,530.00 | 7,600.00 | 7,430.00 | 7,540.00 | 7,067.75 | 15,060 |
| 2024-03-22 | 7,510.00 | 7,600.00 | 7,460.00 | 7,600.00 | 7,124.00 | 25,489 |
| 2024-03-21 | 7,300.00 | 7,560.00 | 7,280.00 | 7,470.00 | 7,002.14 | 70,769 |
| 2024-03-20 | 7,280.00 | 7,310.00 | 7,220.00 | 7,250.00 | 6,795.92 | 18,845 |
| 2024-03-19 | 7,220.00 | 7,330.00 | 7,200.00 | 7,280.00 | 6,824.04 | 32,987 |
| 2024-03-18 | 7,210.00 | 7,310.00 | 7,210.00 | 7,250.00 | 6,795.92 | 46,599 |
| 2024-03-15 | 7,400.00 | 7,400.00 | 7,270.00 | 7,300.00 | 6,842.79 | 107,646 |
| 2024-03-14 | 7,300.00 | 7,510.00 | 7,270.00 | 7,430.00 | 6,964.64 | 75,399 |
| 2024-03-13 | 7,310.00 | 7,310.00 | 7,220.00 | 7,300.00 | 6,842.79 | 31,634 |
| 2024-03-12 | 7,390.00 | 7,430.00 | 7,260.00 | 7,310.00 | 6,852.16 | 26,289 |
| 2024-03-11 | 7,270.00 | 7,420.00 | 7,180.00 | 7,390.00 | 6,927.15 | 74,354 |
| 2024-03-08 | 7,280.00 | 7,280.00 | 7,170.00 | 7,220.00 | 6,767.80 | 26,902 |
| 2024-03-07 | 7,110.00 | 7,280.00 | 7,110.00 | 7,240.00 | 6,786.54 | 31,833 |
| 2024-03-06 | 7,090.00 | 7,190.00 | 7,030.00 | 7,130.00 | 6,683.43 | 14,952 |
| 2024-03-05 | 7,180.00 | 7,210.00 | 7,030.00 | 7,100.00 | 6,655.31 | 24,696 |
| 2024-03-04 | 7,090.00 | 7,140.00 | 7,060.00 | 7,070.00 | 6,627.19 | 13,403 |
| 2024-02-29 | 7,150.00 | 7,150.00 | 7,050.00 | 7,060.00 | 6,617.82 | 14,581 |
| 2024-02-28 | 7,010.00 | 7,150.00 | 7,010.00 | 7,150.00 | 6,702.18 | 50,706 |
| 2024-02-27 | 7,090.00 | 7,090.00 | 7,010.00 | 7,050.00 | 6,608.44 | 25,246 |
| 2024-02-26 | 7,100.00 | 7,100.00 | 7,040.00 | 7,090.00 | 6,645.94 | 22,488 |
| 2024-02-23 | 7,020.00 | 7,190.00 | 7,020.00 | 7,100.00 | 6,655.31 | 24,011 |
| 2024-02-22 | 7,090.00 | 7,090.00 | 6,980.00 | 7,030.00 | 6,589.70 | 35,414 |
| 2024-02-21 | 7,050.00 | 7,110.00 | 7,040.00 | 7,080.00 | 6,636.57 | 18,737 |
| 2024-02-20 | 7,050.00 | 7,120.00 | 7,030.00 | 7,050.00 | 6,608.44 | 27,552 |
| 2024-02-19 | 6,970.00 | 7,130.00 | 6,920.00 | 7,050.00 | 6,608.44 | 37,249 |
| 2024-02-16 | 7,000.00 | 7,010.00 | 6,920.00 | 6,970.00 | 6,533.46 | 21,327 |
| 2024-02-15 | 6,990.00 | 7,020.00 | 6,970.00 | 7,000.00 | 6,561.58 | 15,447 |
| 2024-02-14 | 6,940.00 | 7,010.00 | 6,830.00 | 6,990.00 | 6,552.20 | 28,834 |
| 2024-02-13 | 6,790.00 | 6,970.00 | 6,780.00 | 6,960.00 | 6,524.08 | 32,484 |
| 2024-02-08 | 6,750.00 | 6,790.00 | 6,740.00 | 6,790.00 | 6,364.73 | 20,693 |
| 2024-02-07 | 6,780.00 | 6,790.00 | 6,600.00 | 6,760.00 | 6,336.61 | 15,939 |
| 2024-02-06 | 6,820.00 | 6,820.00 | 6,720.00 | 6,770.00 | 6,345.98 | 15,037 |
| 2024-02-05 | 6,830.00 | 6,830.00 | 6,730.00 | 6,820.00 | 6,392.85 | 18,740 |
| 2024-02-02 | 6,610.00 | 6,820.00 | 6,610.00 | 6,800.00 | 6,374.10 | 30,231 |
| 2024-02-01 | 6,500.00 | 6,690.00 | 6,480.00 | 6,590.00 | 6,177.26 | 40,810 |
| 2024-01-31 | 6,540.00 | 6,560.00 | 6,470.00 | 6,500.00 | 6,092.89 | 27,861 |
| 2024-01-30 | 6,540.00 | 6,660.00 | 6,510.00 | 6,540.00 | 6,130.39 | 42,676 |
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.