Kortek Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 6,820.00 | 6,920.00 | 6,820.00 | 6,890.00 | 6,265.96 | 3,894 |
| 2023-10-31 | 6,990.00 | 7,000.00 | 6,790.00 | 6,820.00 | 6,202.30 | 12,279 |
| 2023-10-30 | 6,880.00 | 6,950.00 | 6,840.00 | 6,920.00 | 6,293.25 | 5,723 |
| 2023-10-27 | 6,950.00 | 6,990.00 | 6,850.00 | 6,860.00 | 6,238.68 | 10,302 |
| 2023-10-26 | 7,100.00 | 7,150.00 | 6,830.00 | 6,860.00 | 6,238.68 | 31,864 |
| 2023-10-25 | 7,050.00 | 7,200.00 | 7,000.00 | 7,150.00 | 6,502.41 | 6,688 |
| 2023-10-24 | 6,900.00 | 7,050.00 | 6,870.00 | 7,040.00 | 6,402.38 | 9,536 |
| 2023-10-23 | 6,860.00 | 6,990.00 | 6,800.00 | 6,930.00 | 6,302.34 | 21,019 |
| 2023-10-20 | 7,030.00 | 7,040.00 | 6,850.00 | 6,930.00 | 6,302.34 | 26,638 |
| 2023-10-19 | 7,030.00 | 7,130.00 | 6,960.00 | 7,040.00 | 6,402.38 | 20,834 |
| 2023-10-18 | 7,110.00 | 7,170.00 | 7,060.00 | 7,140.00 | 6,493.32 | 6,317 |
| 2023-10-17 | 7,010.00 | 7,180.00 | 7,010.00 | 7,110.00 | 6,466.04 | 7,379 |
| 2023-10-16 | 7,110.00 | 7,110.00 | 7,000.00 | 7,000.00 | 6,366.00 | 20,532 |
| 2023-10-13 | 7,130.00 | 7,190.00 | 7,090.00 | 7,090.00 | 6,447.85 | 22,241 |
| 2023-10-12 | 7,090.00 | 7,210.00 | 7,090.00 | 7,150.00 | 6,502.41 | 15,689 |
| 2023-10-11 | 7,020.00 | 7,200.00 | 7,010.00 | 7,130.00 | 6,484.23 | 20,164 |
| 2023-10-10 | 7,130.00 | 7,190.00 | 7,060.00 | 7,100.00 | 6,456.94 | 7,229 |
| 2023-10-06 | 6,900.00 | 7,170.00 | 6,900.00 | 7,130.00 | 6,484.23 | 8,559 |
| 2023-10-05 | 7,170.00 | 7,210.00 | 6,870.00 | 6,990.00 | 6,356.91 | 38,802 |
| 2023-10-04 | 7,360.00 | 7,360.00 | 7,070.00 | 7,070.00 | 6,429.66 | 20,461 |
| 2023-09-27 | 7,250.00 | 7,370.00 | 7,220.00 | 7,360.00 | 6,693.39 | 12,560 |
| 2023-09-26 | 7,310.00 | 7,430.00 | 7,200.00 | 7,290.00 | 6,629.73 | 14,982 |
| 2023-09-25 | 7,380.00 | 7,460.00 | 7,270.00 | 7,380.00 | 6,711.58 | 17,035 |
| 2023-09-22 | 7,280.00 | 7,400.00 | 7,150.00 | 7,350.00 | 6,684.30 | 24,404 |
| 2023-09-21 | 7,500.00 | 7,500.00 | 7,290.00 | 7,300.00 | 6,638.83 | 30,006 |
| 2023-09-20 | 7,570.00 | 7,590.00 | 7,470.00 | 7,500.00 | 6,820.71 | 3,084 |
| 2023-09-19 | 7,580.00 | 7,600.00 | 7,470.00 | 7,530.00 | 6,848.00 | 11,809 |
| 2023-09-18 | 7,520.00 | 7,580.00 | 7,480.00 | 7,550.00 | 6,866.19 | 12,288 |
| 2023-09-15 | 7,360.00 | 7,540.00 | 7,360.00 | 7,530.00 | 6,848.00 | 17,508 |
| 2023-09-14 | 7,370.00 | 7,440.00 | 7,360.00 | 7,420.00 | 6,747.96 | 19,411 |
| 2023-09-13 | 7,520.00 | 7,540.00 | 7,220.00 | 7,400.00 | 6,729.77 | 36,508 |
| 2023-09-12 | 7,550.00 | 7,600.00 | 7,480.00 | 7,520.00 | 6,838.90 | 15,329 |
| 2023-09-11 | 7,540.00 | 7,600.00 | 7,510.00 | 7,540.00 | 6,857.09 | 18,941 |
| 2023-09-08 | 7,450.00 | 7,560.00 | 7,410.00 | 7,550.00 | 6,866.19 | 16,199 |
| 2023-09-07 | 7,580.00 | 7,580.00 | 7,440.00 | 7,480.00 | 6,802.53 | 20,923 |
| 2023-09-06 | 7,560.00 | 7,560.00 | 7,490.00 | 7,520.00 | 6,838.90 | 13,639 |
| 2023-09-05 | 7,530.00 | 7,610.00 | 7,500.00 | 7,560.00 | 6,875.28 | 40,925 |
| 2023-09-04 | 7,690.00 | 7,720.00 | 7,570.00 | 7,580.00 | 6,893.47 | 34,249 |
| 2023-09-01 | 7,800.00 | 7,800.00 | 7,670.00 | 7,690.00 | 6,993.51 | 66,132 |
| 2023-08-31 | 7,820.00 | 7,880.00 | 7,770.00 | 7,820.00 | 7,111.73 | 22,591 |
| 2023-08-30 | 7,870.00 | 7,940.00 | 7,820.00 | 7,820.00 | 7,111.73 | 23,700 |
| 2023-08-29 | 7,900.00 | 7,990.00 | 7,840.00 | 7,860.00 | 7,148.11 | 21,667 |
| 2023-08-28 | 7,900.00 | 7,970.00 | 7,820.00 | 7,900.00 | 7,184.49 | 16,276 |
| 2023-08-25 | 7,900.00 | 8,330.00 | 7,740.00 | 7,880.00 | 7,166.30 | 27,152 |
| 2023-08-24 | 7,940.00 | 8,100.00 | 7,840.00 | 7,900.00 | 7,184.49 | 41,993 |
| 2023-08-23 | 7,910.00 | 8,150.00 | 7,910.00 | 7,980.00 | 7,257.24 | 27,644 |
| 2023-08-22 | 8,200.00 | 8,290.00 | 7,950.00 | 8,010.00 | 7,284.52 | 63,609 |
| 2023-08-21 | 8,300.00 | 8,360.00 | 8,160.00 | 8,200.00 | 7,457.31 | 75,080 |
| 2023-08-18 | 8,200.00 | 8,620.00 | 8,120.00 | 8,120.00 | 7,384.56 | 111,751 |
| 2023-08-17 | 8,000.00 | 8,260.00 | 7,920.00 | 8,200.00 | 7,457.31 | 90,868 |
| 2023-08-16 | 8,270.00 | 8,300.00 | 7,970.00 | 7,980.00 | 7,257.24 | 54,796 |
| 2023-08-14 | 8,230.00 | 8,460.00 | 8,110.00 | 8,340.00 | 7,584.63 | 54,854 |
| 2023-08-11 | 8,390.00 | 8,390.00 | 8,170.00 | 8,260.00 | 7,511.88 | 27,845 |
| 2023-08-10 | 7,900.00 | 8,420.00 | 7,820.00 | 8,260.00 | 7,511.88 | 99,327 |
| 2023-08-09 | 7,790.00 | 7,850.00 | 7,760.00 | 7,830.00 | 7,120.83 | 25,321 |
| 2023-08-08 | 7,990.00 | 8,040.00 | 7,760.00 | 7,790.00 | 7,084.45 | 57,264 |
| 2023-08-07 | 8,200.00 | 8,270.00 | 7,950.00 | 8,050.00 | 7,320.90 | 33,825 |
| 2023-08-04 | 7,970.00 | 8,400.00 | 7,970.00 | 8,200.00 | 7,457.31 | 46,433 |
| 2023-08-03 | 7,930.00 | 7,970.00 | 7,760.00 | 7,970.00 | 7,248.15 | 34,618 |
| 2023-08-02 | 7,940.00 | 8,190.00 | 7,890.00 | 7,940.00 | 7,220.86 | 32,300 |
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.