Kortek Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 11,100.00 | 11,360.00 | 10,900.00 | 10,910.00 | 9,921.87 | 232,630 |
| 2023-02-07 | 11,030.00 | 11,280.00 | 10,790.00 | 11,100.00 | 10,094.66 | 427,129 |
| 2023-02-06 | 10,610.00 | 11,120.00 | 10,610.00 | 11,070.00 | 10,067.37 | 344,701 |
| 2023-02-03 | 10,750.00 | 10,900.00 | 10,420.00 | 10,770.00 | 9,794.55 | 154,438 |
| 2023-02-02 | 10,440.00 | 10,780.00 | 10,370.00 | 10,750.00 | 9,776.36 | 337,406 |
| 2023-02-01 | 10,280.00 | 10,570.00 | 10,200.00 | 10,350.00 | 9,412.59 | 225,246 |
| 2023-01-31 | 9,870.00 | 10,350.00 | 9,850.00 | 10,280.00 | 9,348.93 | 265,856 |
| 2023-01-30 | 10,120.00 | 10,150.00 | 9,870.00 | 9,900.00 | 9,003.34 | 241,791 |
| 2023-01-27 | 9,810.00 | 10,240.00 | 9,810.00 | 10,220.00 | 9,294.36 | 318,752 |
| 2023-01-26 | 9,360.00 | 9,750.00 | 9,280.00 | 9,730.00 | 8,848.74 | 283,429 |
| 2023-01-25 | 9,420.00 | 9,480.00 | 9,290.00 | 9,360.00 | 8,512.25 | 165,447 |
| 2023-01-20 | 9,350.00 | 9,400.00 | 9,320.00 | 9,360.00 | 8,512.25 | 26,330 |
| 2023-01-19 | 9,250.00 | 9,460.00 | 9,220.00 | 9,360.00 | 8,512.25 | 42,055 |
| 2023-01-18 | 9,180.00 | 9,260.00 | 9,170.00 | 9,250.00 | 8,412.21 | 24,195 |
| 2023-01-17 | 9,350.00 | 9,350.00 | 9,130.00 | 9,180.00 | 8,348.55 | 38,464 |
| 2023-01-16 | 9,250.00 | 9,340.00 | 9,190.00 | 9,320.00 | 8,475.87 | 39,254 |
| 2023-01-13 | 9,230.00 | 9,230.00 | 9,140.00 | 9,180.00 | 8,348.55 | 36,733 |
| 2023-01-12 | 9,240.00 | 9,240.00 | 9,100.00 | 9,180.00 | 8,348.55 | 49,407 |
| 2023-01-11 | 9,130.00 | 9,220.00 | 9,130.00 | 9,210.00 | 8,375.84 | 17,298 |
| 2023-01-10 | 9,130.00 | 9,180.00 | 9,090.00 | 9,170.00 | 8,339.46 | 23,197 |
| 2023-01-09 | 9,070.00 | 9,200.00 | 9,060.00 | 9,130.00 | 8,303.08 | 27,529 |
| 2023-01-06 | 8,900.00 | 9,110.00 | 8,900.00 | 9,050.00 | 8,230.33 | 14,826 |
| 2023-01-05 | 8,990.00 | 9,020.00 | 8,880.00 | 8,970.00 | 8,157.57 | 14,894 |
| 2023-01-04 | 8,850.00 | 8,970.00 | 8,800.00 | 8,920.00 | 8,112.10 | 14,602 |
| 2023-01-03 | 8,820.00 | 8,980.00 | 8,760.00 | 8,890.00 | 8,084.82 | 20,331 |
| 2023-01-02 | 9,100.00 | 9,200.00 | 8,850.00 | 8,860.00 | 8,057.54 | 28,529 |
| 2022-12-29 | 9,250.00 | 9,250.00 | 9,000.00 | 9,100.00 | 8,275.80 | 35,640 |
| 2022-12-28 | 9,200.00 | 9,310.00 | 9,170.00 | 9,270.00 | 8,430.40 | 21,447 |
| 2022-12-27 | 9,100.00 | 9,320.00 | 9,100.00 | 9,270.00 | 8,203.05 | 51,501 |
| 2022-12-26 | 9,160.00 | 9,190.00 | 9,110.00 | 9,130.00 | 8,079.16 | 22,189 |
| 2022-12-23 | 9,370.00 | 9,370.00 | 9,170.00 | 9,210.00 | 8,149.95 | 44,610 |
| 2022-12-22 | 9,290.00 | 9,380.00 | 9,230.00 | 9,370.00 | 8,291.54 | 30,674 |
| 2022-12-21 | 9,290.00 | 9,290.00 | 9,160.00 | 9,230.00 | 8,167.65 | 21,455 |
| 2022-12-20 | 9,390.00 | 9,410.00 | 9,190.00 | 9,230.00 | 8,167.65 | 37,054 |
| 2022-12-19 | 9,300.00 | 9,420.00 | 9,280.00 | 9,400.00 | 8,318.08 | 23,331 |
| 2022-12-16 | 9,300.00 | 9,360.00 | 9,240.00 | 9,300.00 | 8,229.59 | 29,431 |
| 2022-12-15 | 9,450.00 | 9,540.00 | 9,380.00 | 9,420.00 | 8,335.78 | 25,946 |
| 2022-12-14 | 9,420.00 | 9,500.00 | 9,420.00 | 9,450.00 | 8,362.33 | 13,670 |
| 2022-12-13 | 9,520.00 | 9,520.00 | 9,400.00 | 9,450.00 | 8,362.33 | 24,621 |
| 2022-12-12 | 9,600.00 | 9,610.00 | 9,470.00 | 9,480.00 | 8,388.88 | 12,707 |
| 2022-12-09 | 9,520.00 | 9,600.00 | 9,380.00 | 9,590.00 | 8,486.21 | 22,902 |
| 2022-12-08 | 9,490.00 | 9,590.00 | 9,340.00 | 9,450.00 | 8,362.33 | 40,884 |
| 2022-12-07 | 9,490.00 | 9,660.00 | 9,400.00 | 9,490.00 | 8,397.72 | 26,958 |
| 2022-12-06 | 9,700.00 | 9,700.00 | 9,490.00 | 9,510.00 | 8,415.42 | 30,133 |
| 2022-12-05 | 9,590.00 | 9,740.00 | 9,590.00 | 9,730.00 | 8,610.10 | 45,669 |
| 2022-12-02 | 9,630.00 | 9,710.00 | 9,540.00 | 9,610.00 | 8,503.91 | 37,464 |
| 2022-12-01 | 9,620.00 | 9,730.00 | 9,530.00 | 9,630.00 | 8,521.61 | 52,155 |
| 2022-11-30 | 9,430.00 | 9,530.00 | 9,400.00 | 9,510.00 | 8,415.42 | 36,335 |
| 2022-11-29 | 9,370.00 | 9,510.00 | 9,360.00 | 9,440.00 | 8,353.48 | 26,680 |
| 2022-11-28 | 9,630.00 | 9,630.00 | 9,400.00 | 9,400.00 | 8,318.08 | 20,792 |
| 2022-11-25 | 9,630.00 | 9,630.00 | 9,480.00 | 9,600.00 | 8,495.06 | 18,295 |
| 2022-11-24 | 9,420.00 | 9,570.00 | 9,420.00 | 9,540.00 | 8,441.97 | 20,536 |
| 2022-11-23 | 9,410.00 | 9,530.00 | 9,390.00 | 9,470.00 | 8,380.03 | 18,929 |
| 2022-11-22 | 9,450.00 | 9,530.00 | 9,280.00 | 9,410.00 | 8,326.93 | 52,977 |
| 2022-11-21 | 9,550.00 | 9,660.00 | 9,480.00 | 9,480.00 | 8,388.88 | 24,497 |
| 2022-11-18 | 9,590.00 | 9,660.00 | 9,520.00 | 9,550.00 | 8,450.82 | 20,772 |
| 2022-11-17 | 9,670.00 | 9,670.00 | 9,510.00 | 9,590.00 | 8,486.21 | 30,212 |
| 2022-11-16 | 9,670.00 | 9,730.00 | 9,610.00 | 9,670.00 | 8,557.01 | 49,820 |
| 2022-11-15 | 9,530.00 | 9,750.00 | 9,470.00 | 9,730.00 | 8,610.10 | 95,317 |
| 2022-11-14 | 9,420.00 | 9,650.00 | 9,420.00 | 9,480.00 | 8,388.88 | 61,267 |
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.