Kortek Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 7,910.00 | 8,040.00 | 7,910.00 | 8,010.00 | 7,284.52 | 17,386 |
| 2023-07-31 | 8,210.00 | 8,210.00 | 7,910.00 | 8,020.00 | 7,293.62 | 21,496 |
| 2023-07-28 | 7,770.00 | 8,050.00 | 7,770.00 | 8,010.00 | 7,284.52 | 22,186 |
| 2023-07-27 | 7,480.00 | 7,930.00 | 7,480.00 | 7,850.00 | 7,139.01 | 24,877 |
| 2023-07-26 | 7,790.00 | 7,790.00 | 7,390.00 | 7,470.00 | 6,793.43 | 139,128 |
| 2023-07-25 | 8,130.00 | 8,170.00 | 7,800.00 | 7,840.00 | 7,129.92 | 96,724 |
| 2023-07-24 | 8,430.00 | 8,430.00 | 8,000.00 | 8,070.00 | 7,339.09 | 99,036 |
| 2023-07-21 | 8,360.00 | 8,580.00 | 8,270.00 | 8,320.00 | 7,566.45 | 25,347 |
| 2023-07-20 | 8,430.00 | 8,430.00 | 8,300.00 | 8,310.00 | 7,557.35 | 21,045 |
| 2023-07-19 | 8,390.00 | 8,470.00 | 8,300.00 | 8,350.00 | 7,593.73 | 24,336 |
| 2023-07-18 | 8,500.00 | 8,500.00 | 8,340.00 | 8,390.00 | 7,630.11 | 39,169 |
| 2023-07-17 | 8,580.00 | 8,580.00 | 8,460.00 | 8,510.00 | 7,739.24 | 26,378 |
| 2023-07-14 | 8,560.00 | 8,620.00 | 8,450.00 | 8,620.00 | 7,839.27 | 26,682 |
| 2023-07-13 | 8,500.00 | 8,620.00 | 8,460.00 | 8,590.00 | 7,811.99 | 18,409 |
| 2023-07-12 | 8,480.00 | 8,530.00 | 8,390.00 | 8,500.00 | 7,730.14 | 23,322 |
| 2023-07-11 | 8,490.00 | 8,520.00 | 8,380.00 | 8,440.00 | 7,675.58 | 20,634 |
| 2023-07-10 | 8,520.00 | 8,530.00 | 8,400.00 | 8,410.00 | 7,648.29 | 18,635 |
| 2023-07-07 | 8,410.00 | 8,730.00 | 8,320.00 | 8,480.00 | 7,711.95 | 45,052 |
| 2023-07-06 | 8,570.00 | 8,600.00 | 8,290.00 | 8,410.00 | 7,648.29 | 93,261 |
| 2023-07-05 | 8,770.00 | 8,770.00 | 8,540.00 | 8,600.00 | 7,821.09 | 67,379 |
| 2023-07-04 | 8,840.00 | 8,890.00 | 8,690.00 | 8,710.00 | 7,921.12 | 32,148 |
| 2023-07-03 | 8,800.00 | 8,880.00 | 8,790.00 | 8,830.00 | 8,030.25 | 23,027 |
| 2023-06-30 | 8,750.00 | 8,810.00 | 8,670.00 | 8,790.00 | 7,993.88 | 22,511 |
| 2023-06-29 | 8,900.00 | 8,900.00 | 8,730.00 | 8,760.00 | 7,966.59 | 36,683 |
| 2023-06-28 | 8,900.00 | 8,960.00 | 8,840.00 | 8,860.00 | 8,057.54 | 28,108 |
| 2023-06-27 | 9,000.00 | 9,000.00 | 8,890.00 | 8,900.00 | 8,093.91 | 21,942 |
| 2023-06-26 | 8,990.00 | 9,040.00 | 8,920.00 | 8,980.00 | 8,166.67 | 27,584 |
| 2023-06-23 | 9,000.00 | 9,160.00 | 8,970.00 | 9,030.00 | 8,212.14 | 91,075 |
| 2023-06-22 | 8,900.00 | 9,010.00 | 8,850.00 | 9,000.00 | 8,184.86 | 69,069 |
| 2023-06-21 | 8,990.00 | 8,990.00 | 8,860.00 | 8,860.00 | 8,057.54 | 27,060 |
| 2023-06-20 | 9,050.00 | 9,080.00 | 8,900.00 | 8,990.00 | 8,175.76 | 35,207 |
| 2023-06-19 | 9,080.00 | 9,120.00 | 8,980.00 | 9,080.00 | 8,257.61 | 19,514 |
| 2023-06-16 | 8,920.00 | 9,070.00 | 8,880.00 | 9,070.00 | 8,248.52 | 43,544 |
| 2023-06-15 | 9,180.00 | 9,180.00 | 8,800.00 | 8,870.00 | 8,066.63 | 98,183 |
| 2023-06-14 | 9,120.00 | 9,220.00 | 9,000.00 | 9,100.00 | 8,275.80 | 105,230 |
| 2023-06-13 | 9,130.00 | 9,180.00 | 9,060.00 | 9,110.00 | 8,284.89 | 114,240 |
| 2023-06-12 | 9,250.00 | 9,250.00 | 9,020.00 | 9,110.00 | 8,284.89 | 50,824 |
| 2023-06-09 | 9,290.00 | 9,320.00 | 9,150.00 | 9,250.00 | 8,412.21 | 45,368 |
| 2023-06-08 | 9,200.00 | 9,340.00 | 9,200.00 | 9,290.00 | 8,448.59 | 90,902 |
| 2023-06-07 | 9,150.00 | 9,270.00 | 9,120.00 | 9,230.00 | 8,394.03 | 90,760 |
| 2023-06-05 | 9,120.00 | 9,200.00 | 9,060.00 | 9,110.00 | 8,284.89 | 59,101 |
| 2023-06-02 | 9,130.00 | 9,180.00 | 9,040.00 | 9,120.00 | 8,293.99 | 31,186 |
| 2023-06-01 | 9,250.00 | 9,300.00 | 9,110.00 | 9,130.00 | 8,303.08 | 104,213 |
| 2023-05-31 | 9,300.00 | 9,360.00 | 9,220.00 | 9,250.00 | 8,412.21 | 89,910 |
| 2023-05-30 | 9,290.00 | 9,350.00 | 9,220.00 | 9,270.00 | 8,430.40 | 57,275 |
| 2023-05-26 | 9,150.00 | 9,310.00 | 9,110.00 | 9,270.00 | 8,430.40 | 84,878 |
| 2023-05-25 | 9,200.00 | 9,270.00 | 9,050.00 | 9,140.00 | 8,312.18 | 139,481 |
| 2023-05-24 | 9,020.00 | 9,120.00 | 8,960.00 | 9,040.00 | 8,221.23 | 48,792 |
| 2023-05-23 | 8,840.00 | 9,100.00 | 8,800.00 | 9,060.00 | 8,239.42 | 156,001 |
| 2023-05-22 | 8,800.00 | 8,860.00 | 8,760.00 | 8,820.00 | 8,021.16 | 28,546 |
| 2023-05-19 | 8,710.00 | 8,890.00 | 8,690.00 | 8,820.00 | 8,021.16 | 31,312 |
| 2023-05-18 | 8,640.00 | 8,720.00 | 8,620.00 | 8,700.00 | 7,912.03 | 18,756 |
| 2023-05-17 | 8,430.00 | 8,630.00 | 8,410.00 | 8,630.00 | 7,848.37 | 30,028 |
| 2023-05-16 | 8,510.00 | 8,520.00 | 8,410.00 | 8,430.00 | 7,666.48 | 53,675 |
| 2023-05-15 | 8,710.00 | 8,720.00 | 8,480.00 | 8,480.00 | 7,711.95 | 86,173 |
| 2023-05-12 | 8,800.00 | 8,820.00 | 8,680.00 | 8,710.00 | 7,921.12 | 85,553 |
| 2023-05-11 | 8,880.00 | 8,900.00 | 8,790.00 | 8,800.00 | 8,002.97 | 33,055 |
| 2023-05-10 | 8,870.00 | 8,890.00 | 8,760.00 | 8,820.00 | 8,021.16 | 72,810 |
| 2023-05-09 | 8,840.00 | 8,920.00 | 8,660.00 | 8,870.00 | 8,066.63 | 142,823 |
| 2023-05-08 | 9,380.00 | 9,470.00 | 8,790.00 | 8,830.00 | 8,030.25 | 306,386 |
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.