Kortek Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 6,490.00 | 6,570.00 | 6,430.00 | 6,540.00 | 6,130.39 | 46,861 |
| 2024-01-26 | 6,510.00 | 6,510.00 | 6,400.00 | 6,470.00 | 6,064.77 | 33,449 |
| 2024-01-25 | 6,540.00 | 6,540.00 | 6,400.00 | 6,410.00 | 6,008.53 | 47,920 |
| 2024-01-24 | 6,500.00 | 6,520.00 | 6,430.00 | 6,480.00 | 6,074.14 | 16,460 |
| 2024-01-23 | 6,400.00 | 6,560.00 | 6,360.00 | 6,500.00 | 6,092.89 | 22,392 |
| 2024-01-22 | 6,400.00 | 6,500.00 | 6,350.00 | 6,430.00 | 6,027.28 | 31,560 |
| 2024-01-19 | 6,410.00 | 6,480.00 | 6,360.00 | 6,420.00 | 6,017.90 | 27,249 |
| 2024-01-18 | 6,360.00 | 6,430.00 | 6,360.00 | 6,400.00 | 5,999.16 | 13,774 |
| 2024-01-17 | 6,510.00 | 6,510.00 | 6,360.00 | 6,400.00 | 5,999.16 | 46,556 |
| 2024-01-16 | 6,560.00 | 6,560.00 | 6,470.00 | 6,490.00 | 6,083.52 | 23,464 |
| 2024-01-15 | 6,620.00 | 6,620.00 | 6,530.00 | 6,560.00 | 6,149.13 | 27,237 |
| 2024-01-12 | 6,730.00 | 6,730.00 | 6,510.00 | 6,560.00 | 6,149.13 | 61,663 |
| 2024-01-11 | 6,710.00 | 6,780.00 | 6,650.00 | 6,750.00 | 6,327.23 | 16,357 |
| 2024-01-10 | 6,640.00 | 6,820.00 | 6,600.00 | 6,730.00 | 6,308.49 | 41,196 |
| 2024-01-09 | 6,650.00 | 6,680.00 | 6,580.00 | 6,640.00 | 6,224.12 | 21,629 |
| 2024-01-08 | 6,600.00 | 6,660.00 | 6,560.00 | 6,640.00 | 6,224.12 | 24,227 |
| 2024-01-05 | 6,630.00 | 6,630.00 | 6,560.00 | 6,600.00 | 6,186.63 | 22,994 |
| 2024-01-04 | 6,730.00 | 6,730.00 | 6,610.00 | 6,630.00 | 6,214.75 | 33,050 |
| 2024-01-03 | 6,800.00 | 6,810.00 | 6,640.00 | 6,740.00 | 6,317.86 | 28,118 |
| 2024-01-02 | 6,600.00 | 6,860.00 | 6,600.00 | 6,800.00 | 6,374.10 | 40,161 |
| 2023-12-28 | 6,600.00 | 6,610.00 | 6,500.00 | 6,550.00 | 6,139.76 | 15,984 |
| 2023-12-27 | 6,700.00 | 6,700.00 | 6,530.00 | 6,550.00 | 6,139.76 | 17,145 |
| 2023-12-26 | 6,720.00 | 6,760.00 | 6,650.00 | 6,710.00 | 6,102.27 | 13,273 |
| 2023-12-22 | 6,750.00 | 6,760.00 | 6,680.00 | 6,720.00 | 6,111.36 | 9,335 |
| 2023-12-21 | 6,730.00 | 6,770.00 | 6,660.00 | 6,710.00 | 6,102.27 | 18,839 |
| 2023-12-20 | 6,670.00 | 6,730.00 | 6,640.00 | 6,700.00 | 6,093.17 | 13,628 |
| 2023-12-19 | 6,680.00 | 6,700.00 | 6,600.00 | 6,670.00 | 6,065.89 | 12,657 |
| 2023-12-18 | 6,610.00 | 6,680.00 | 6,520.00 | 6,620.00 | 6,020.42 | 16,096 |
| 2023-12-15 | 6,500.00 | 6,600.00 | 6,480.00 | 6,590.00 | 5,993.13 | 86,089 |
| 2023-12-14 | 6,530.00 | 6,600.00 | 6,490.00 | 6,500.00 | 5,911.29 | 24,796 |
| 2023-12-13 | 6,590.00 | 6,590.00 | 6,490.00 | 6,510.00 | 5,920.38 | 19,444 |
| 2023-12-12 | 6,660.00 | 6,710.00 | 6,520.00 | 6,570.00 | 5,974.95 | 29,126 |
| 2023-12-11 | 6,860.00 | 6,860.00 | 6,440.00 | 6,660.00 | 6,056.79 | 45,321 |
| 2023-12-08 | 6,500.00 | 6,510.00 | 6,410.00 | 6,500.00 | 5,911.29 | 12,581 |
| 2023-12-07 | 6,310.00 | 6,480.00 | 6,310.00 | 6,480.00 | 5,893.10 | 25,120 |
| 2023-12-06 | 6,270.00 | 6,350.00 | 6,240.00 | 6,300.00 | 5,729.40 | 22,329 |
| 2023-12-05 | 6,300.00 | 6,360.00 | 6,270.00 | 6,270.00 | 5,702.12 | 23,092 |
| 2023-12-04 | 6,250.00 | 6,390.00 | 6,250.00 | 6,320.00 | 5,747.59 | 27,140 |
| 2023-12-01 | 6,250.00 | 6,300.00 | 6,190.00 | 6,280.00 | 5,711.21 | 23,783 |
| 2023-11-30 | 6,230.00 | 6,300.00 | 6,220.00 | 6,250.00 | 5,683.93 | 22,289 |
| 2023-11-29 | 6,250.00 | 6,290.00 | 6,210.00 | 6,250.00 | 5,683.93 | 32,969 |
| 2023-11-28 | 6,250.00 | 6,330.00 | 6,220.00 | 6,270.00 | 5,702.12 | 18,262 |
| 2023-11-27 | 6,300.00 | 6,300.00 | 6,240.00 | 6,290.00 | 5,720.31 | 11,999 |
| 2023-11-24 | 6,390.00 | 6,390.00 | 6,230.00 | 6,300.00 | 5,729.40 | 40,513 |
| 2023-11-23 | 6,350.00 | 6,390.00 | 6,330.00 | 6,360.00 | 5,783.97 | 28,699 |
| 2023-11-22 | 6,360.00 | 6,430.00 | 6,300.00 | 6,390.00 | 5,811.25 | 51,178 |
| 2023-11-21 | 6,350.00 | 6,410.00 | 6,320.00 | 6,400.00 | 5,820.34 | 14,403 |
| 2023-11-20 | 6,280.00 | 6,370.00 | 6,280.00 | 6,370.00 | 5,793.06 | 27,123 |
| 2023-11-17 | 6,320.00 | 6,340.00 | 6,200.00 | 6,280.00 | 5,711.21 | 41,338 |
| 2023-11-16 | 6,340.00 | 6,430.00 | 6,260.00 | 6,350.00 | 5,774.87 | 30,757 |
| 2023-11-15 | 6,210.00 | 6,380.00 | 6,180.00 | 6,340.00 | 5,765.78 | 59,850 |
| 2023-11-14 | 6,140.00 | 6,230.00 | 6,140.00 | 6,210.00 | 5,647.55 | 31,875 |
| 2023-11-13 | 6,410.00 | 6,500.00 | 6,040.00 | 6,160.00 | 5,602.08 | 145,005 |
| 2023-11-10 | 6,680.00 | 6,700.00 | 6,300.00 | 6,400.00 | 5,820.34 | 137,274 |
| 2023-11-09 | 7,120.00 | 7,140.00 | 6,600.00 | 6,670.00 | 6,065.89 | 88,784 |
| 2023-11-08 | 6,930.00 | 7,100.00 | 6,930.00 | 7,090.00 | 6,447.85 | 23,429 |
| 2023-11-07 | 7,100.00 | 7,110.00 | 6,770.00 | 6,950.00 | 6,320.53 | 63,040 |
| 2023-11-06 | 7,100.00 | 7,170.00 | 7,000.00 | 7,100.00 | 6,456.94 | 15,675 |
| 2023-11-03 | 6,930.00 | 7,080.00 | 6,930.00 | 7,010.00 | 6,375.09 | 12,589 |
| 2023-11-02 | 6,950.00 | 7,020.00 | 6,880.00 | 6,920.00 | 6,293.25 | 8,683 |
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.