Kortek Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 9,380.00 | 9,470.00 | 8,790.00 | 8,830.00 | 8,030.25 | 306,386 |
| 2023-05-04 | 9,320.00 | 9,600.00 | 9,300.00 | 9,410.00 | 8,557.72 | 63,456 |
| 2023-05-03 | 9,150.00 | 9,460.00 | 9,120.00 | 9,390.00 | 8,539.53 | 43,055 |
| 2023-05-02 | 9,090.00 | 9,300.00 | 8,970.00 | 9,200.00 | 8,366.74 | 57,901 |
| 2023-04-28 | 8,900.00 | 9,370.00 | 8,840.00 | 9,020.00 | 8,203.05 | 54,631 |
| 2023-04-27 | 8,800.00 | 8,870.00 | 8,720.00 | 8,840.00 | 8,039.35 | 101,917 |
| 2023-04-26 | 9,040.00 | 9,040.00 | 8,810.00 | 8,870.00 | 8,066.63 | 78,306 |
| 2023-04-25 | 9,060.00 | 9,110.00 | 8,860.00 | 9,010.00 | 8,193.95 | 76,436 |
| 2023-04-24 | 9,320.00 | 9,320.00 | 9,020.00 | 9,070.00 | 8,248.52 | 91,385 |
| 2023-04-21 | 9,460.00 | 9,510.00 | 9,190.00 | 9,320.00 | 8,475.87 | 128,908 |
| 2023-04-20 | 9,680.00 | 9,700.00 | 9,490.00 | 9,510.00 | 8,648.67 | 47,018 |
| 2023-04-19 | 9,700.00 | 9,750.00 | 9,660.00 | 9,680.00 | 8,803.27 | 46,277 |
| 2023-04-18 | 9,480.00 | 9,700.00 | 9,480.00 | 9,650.00 | 8,775.99 | 58,158 |
| 2023-04-17 | 9,550.00 | 9,600.00 | 9,470.00 | 9,510.00 | 8,648.67 | 54,694 |
| 2023-04-14 | 9,800.00 | 9,800.00 | 9,500.00 | 9,640.00 | 8,766.89 | 117,643 |
| 2023-04-13 | 9,600.00 | 9,740.00 | 9,500.00 | 9,670.00 | 8,794.17 | 39,004 |
| 2023-04-12 | 9,510.00 | 9,660.00 | 9,450.00 | 9,650.00 | 8,775.99 | 54,688 |
| 2023-04-11 | 9,420.00 | 9,640.00 | 9,390.00 | 9,510.00 | 8,648.67 | 47,721 |
| 2023-04-10 | 9,610.00 | 9,610.00 | 9,390.00 | 9,470.00 | 8,612.29 | 87,304 |
| 2023-04-07 | 9,630.00 | 9,750.00 | 9,530.00 | 9,610.00 | 8,739.61 | 84,405 |
| 2023-04-06 | 9,950.00 | 9,950.00 | 9,560.00 | 9,620.00 | 8,748.70 | 167,287 |
| 2023-04-05 | 10,100.00 | 10,250.00 | 9,910.00 | 9,940.00 | 9,039.72 | 204,140 |
| 2023-04-04 | 10,100.00 | 10,380.00 | 10,100.00 | 10,170.00 | 9,248.89 | 97,080 |
| 2023-04-03 | 10,030.00 | 10,290.00 | 9,940.00 | 10,170.00 | 9,248.89 | 66,570 |
| 2023-03-31 | 10,140.00 | 10,140.00 | 9,880.00 | 9,980.00 | 9,076.10 | 73,321 |
| 2023-03-30 | 10,430.00 | 10,440.00 | 10,080.00 | 10,140.00 | 9,221.61 | 80,236 |
| 2023-03-29 | 9,840.00 | 10,460.00 | 9,810.00 | 10,420.00 | 9,476.25 | 392,765 |
| 2023-03-28 | 9,520.00 | 9,880.00 | 9,520.00 | 9,820.00 | 8,930.59 | 63,284 |
| 2023-03-27 | 9,400.00 | 9,590.00 | 9,270.00 | 9,480.00 | 8,621.38 | 74,187 |
| 2023-03-24 | 9,420.00 | 9,540.00 | 9,300.00 | 9,400.00 | 8,548.63 | 92,057 |
| 2023-03-23 | 9,500.00 | 9,600.00 | 9,320.00 | 9,420.00 | 8,566.82 | 88,835 |
| 2023-03-22 | 9,650.00 | 9,680.00 | 9,510.00 | 9,550.00 | 8,685.04 | 41,489 |
| 2023-03-21 | 9,530.00 | 9,590.00 | 9,290.00 | 9,510.00 | 8,648.67 | 110,058 |
| 2023-03-20 | 9,540.00 | 9,780.00 | 9,460.00 | 9,530.00 | 8,666.85 | 33,875 |
| 2023-03-17 | 9,400.00 | 9,670.00 | 9,390.00 | 9,540.00 | 8,675.95 | 45,026 |
| 2023-03-16 | 9,410.00 | 9,410.00 | 9,180.00 | 9,340.00 | 8,494.06 | 67,305 |
| 2023-03-15 | 9,700.00 | 9,720.00 | 9,350.00 | 9,400.00 | 8,548.63 | 192,799 |
| 2023-03-14 | 9,890.00 | 9,910.00 | 9,400.00 | 9,400.00 | 8,548.63 | 100,009 |
| 2023-03-13 | 10,000.00 | 10,050.00 | 9,820.00 | 10,000.00 | 9,094.29 | 75,709 |
| 2023-03-10 | 10,150.00 | 10,250.00 | 9,970.00 | 10,110.00 | 9,194.32 | 59,886 |
| 2023-03-09 | 10,320.00 | 10,480.00 | 10,200.00 | 10,210.00 | 9,285.27 | 50,383 |
| 2023-03-08 | 10,100.00 | 10,290.00 | 10,030.00 | 10,220.00 | 9,294.36 | 45,176 |
| 2023-03-07 | 10,340.00 | 10,340.00 | 10,110.00 | 10,180.00 | 9,257.98 | 108,162 |
| 2023-03-06 | 10,600.00 | 10,680.00 | 10,340.00 | 10,390.00 | 9,448.96 | 54,410 |
| 2023-03-03 | 10,330.00 | 10,790.00 | 10,130.00 | 10,590.00 | 9,630.85 | 150,861 |
| 2023-03-02 | 10,450.00 | 10,500.00 | 10,250.00 | 10,250.00 | 9,321.64 | 97,799 |
| 2023-02-28 | 10,600.00 | 10,700.00 | 10,390.00 | 10,450.00 | 9,503.53 | 97,784 |
| 2023-02-27 | 10,630.00 | 10,700.00 | 10,420.00 | 10,620.00 | 9,658.13 | 39,020 |
| 2023-02-24 | 10,650.00 | 10,850.00 | 10,530.00 | 10,690.00 | 9,721.79 | 87,632 |
| 2023-02-23 | 10,490.00 | 10,720.00 | 10,490.00 | 10,650.00 | 9,685.41 | 49,533 |
| 2023-02-22 | 10,700.00 | 10,810.00 | 10,490.00 | 10,490.00 | 9,539.91 | 76,156 |
| 2023-02-21 | 10,650.00 | 10,820.00 | 10,580.00 | 10,770.00 | 9,794.55 | 114,217 |
| 2023-02-20 | 10,690.00 | 10,710.00 | 10,430.00 | 10,680.00 | 9,712.70 | 91,132 |
| 2023-02-17 | 10,730.00 | 10,750.00 | 10,570.00 | 10,740.00 | 9,767.26 | 51,577 |
| 2023-02-16 | 10,550.00 | 10,910.00 | 10,550.00 | 10,790.00 | 9,812.73 | 94,194 |
| 2023-02-15 | 10,680.00 | 10,680.00 | 10,430.00 | 10,530.00 | 9,576.28 | 91,139 |
| 2023-02-14 | 10,640.00 | 10,930.00 | 10,640.00 | 10,700.00 | 9,730.89 | 135,341 |
| 2023-02-13 | 10,850.00 | 10,890.00 | 10,500.00 | 10,640.00 | 9,676.32 | 136,797 |
| 2023-02-10 | 10,840.00 | 11,040.00 | 10,840.00 | 10,910.00 | 9,921.87 | 140,771 |
| 2023-02-09 | 10,900.00 | 11,110.00 | 10,830.00 | 10,880.00 | 9,894.58 | 255,424 |
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.