Kortek Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 9,440.00 | 9,450.00 | 9,340.00 | 9,420.00 | 8,335.78 | 85,223 |
| 2022-11-10 | 9,380.00 | 9,380.00 | 9,190.00 | 9,300.00 | 8,229.59 | 88,147 |
| 2022-11-09 | 9,600.00 | 9,620.00 | 9,350.00 | 9,390.00 | 8,309.23 | 91,991 |
| 2022-11-08 | 9,520.00 | 9,660.00 | 9,510.00 | 9,590.00 | 8,486.21 | 34,133 |
| 2022-11-07 | 9,700.00 | 9,730.00 | 9,460.00 | 9,520.00 | 8,424.27 | 78,513 |
| 2022-11-04 | 9,160.00 | 9,660.00 | 9,110.00 | 9,650.00 | 8,539.31 | 191,177 |
| 2022-11-03 | 9,200.00 | 9,300.00 | 9,150.00 | 9,160.00 | 8,105.71 | 69,724 |
| 2022-11-02 | 9,240.00 | 9,400.00 | 9,160.00 | 9,270.00 | 8,203.05 | 47,308 |
| 2022-11-01 | 9,070.00 | 9,230.00 | 8,950.00 | 9,160.00 | 8,105.71 | 27,566 |
| 2022-10-31 | 9,240.00 | 9,240.00 | 9,060.00 | 9,070.00 | 8,026.07 | 19,322 |
| 2022-10-28 | 9,180.00 | 9,280.00 | 9,020.00 | 9,020.00 | 7,981.82 | 30,148 |
| 2022-10-27 | 9,220.00 | 9,390.00 | 9,220.00 | 9,290.00 | 8,220.74 | 16,672 |
| 2022-10-26 | 9,210.00 | 9,350.00 | 9,140.00 | 9,210.00 | 8,149.95 | 20,090 |
| 2022-10-25 | 9,330.00 | 9,440.00 | 9,190.00 | 9,210.00 | 8,149.95 | 49,794 |
| 2022-10-24 | 8,950.00 | 9,380.00 | 8,920.00 | 9,250.00 | 8,185.35 | 159,221 |
| 2022-10-21 | 8,900.00 | 9,090.00 | 8,850.00 | 8,880.00 | 7,857.93 | 72,530 |
| 2022-10-20 | 9,230.00 | 9,270.00 | 8,740.00 | 9,060.00 | 8,017.22 | 400,193 |
| 2022-10-19 | 9,850.00 | 9,940.00 | 9,710.00 | 9,790.00 | 8,663.20 | 61,479 |
| 2022-10-18 | 9,600.00 | 9,840.00 | 9,600.00 | 9,800.00 | 8,672.04 | 40,312 |
| 2022-10-17 | 9,570.00 | 9,670.00 | 9,520.00 | 9,570.00 | 8,468.52 | 66,150 |
| 2022-10-14 | 9,610.00 | 9,810.00 | 9,610.00 | 9,790.00 | 8,663.20 | 55,446 |
| 2022-10-13 | 9,790.00 | 9,800.00 | 9,400.00 | 9,500.00 | 8,406.57 | 57,088 |
| 2022-10-12 | 9,770.00 | 9,880.00 | 9,480.00 | 9,850.00 | 8,716.29 | 115,448 |
| 2022-10-11 | 10,100.00 | 10,100.00 | 9,680.00 | 9,850.00 | 8,716.29 | 106,114 |
| 2022-10-07 | 10,100.00 | 10,450.00 | 9,970.00 | 10,200.00 | 9,026.01 | 141,499 |
| 2022-10-06 | 9,950.00 | 10,500.00 | 9,950.00 | 10,100.00 | 8,937.51 | 360,078 |
| 2022-10-05 | 9,990.00 | 10,050.00 | 9,650.00 | 9,730.00 | 8,610.10 | 84,478 |
| 2022-10-04 | 10,050.00 | 10,050.00 | 9,730.00 | 9,950.00 | 8,804.78 | 115,746 |
| 2022-09-30 | 9,990.00 | 10,200.00 | 9,870.00 | 9,870.00 | 8,733.99 | 152,511 |
| 2022-09-29 | 10,400.00 | 10,650.00 | 9,990.00 | 10,150.00 | 8,981.76 | 292,819 |
| 2022-09-28 | 10,650.00 | 11,050.00 | 10,000.00 | 10,200.00 | 9,026.01 | 684,936 |
| 2022-09-27 | 10,150.00 | 10,350.00 | 9,930.00 | 10,350.00 | 9,158.74 | 199,359 |
| 2022-09-26 | 9,900.00 | 10,300.00 | 9,630.00 | 9,890.00 | 8,751.69 | 122,019 |
| 2022-09-23 | 10,300.00 | 10,300.00 | 9,920.00 | 9,930.00 | 8,787.08 | 55,919 |
| 2022-09-22 | 10,100.00 | 10,200.00 | 9,940.00 | 10,200.00 | 9,026.01 | 36,141 |
| 2022-09-21 | 10,250.00 | 10,500.00 | 10,100.00 | 10,100.00 | 8,937.51 | 96,423 |
| 2022-09-20 | 10,150.00 | 10,300.00 | 10,100.00 | 10,200.00 | 9,026.01 | 30,598 |
| 2022-09-19 | 10,000.00 | 10,200.00 | 9,970.00 | 10,100.00 | 8,937.51 | 41,022 |
| 2022-09-16 | 10,000.00 | 10,300.00 | 9,990.00 | 10,000.00 | 8,849.02 | 60,046 |
| 2022-09-15 | 10,100.00 | 10,350.00 | 10,050.00 | 10,100.00 | 8,937.51 | 57,603 |
| 2022-09-14 | 9,930.00 | 10,150.00 | 9,650.00 | 10,100.00 | 8,937.51 | 64,168 |
| 2022-09-13 | 10,000.00 | 10,100.00 | 9,990.00 | 10,050.00 | 8,893.27 | 53,357 |
| 2022-09-08 | 10,000.00 | 10,200.00 | 9,900.00 | 9,950.00 | 8,804.78 | 47,910 |
| 2022-09-07 | 9,930.00 | 10,100.00 | 9,810.00 | 9,970.00 | 8,822.48 | 73,170 |
| 2022-09-06 | 9,920.00 | 10,000.00 | 9,840.00 | 9,920.00 | 8,778.23 | 70,727 |
| 2022-09-05 | 9,580.00 | 10,150.00 | 9,530.00 | 9,900.00 | 8,760.53 | 249,789 |
| 2022-09-02 | 9,300.00 | 9,500.00 | 9,300.00 | 9,400.00 | 8,318.08 | 31,204 |
| 2022-09-01 | 9,430.00 | 9,450.00 | 9,310.00 | 9,370.00 | 8,291.54 | 29,995 |
| 2022-08-31 | 9,450.00 | 9,600.00 | 9,410.00 | 9,460.00 | 8,371.18 | 40,717 |
| 2022-08-30 | 9,210.00 | 9,480.00 | 9,210.00 | 9,440.00 | 8,353.48 | 15,458 |
| 2022-08-29 | 9,200.00 | 9,400.00 | 9,200.00 | 9,300.00 | 8,229.59 | 37,652 |
| 2022-08-26 | 9,470.00 | 9,590.00 | 9,400.00 | 9,400.00 | 8,318.08 | 39,376 |
| 2022-08-25 | 9,400.00 | 9,600.00 | 9,400.00 | 9,430.00 | 8,344.63 | 20,221 |
| 2022-08-24 | 9,380.00 | 9,590.00 | 9,360.00 | 9,400.00 | 8,318.08 | 36,127 |
| 2022-08-23 | 9,300.00 | 9,490.00 | 9,280.00 | 9,370.00 | 8,291.54 | 67,647 |
| 2022-08-22 | 9,660.00 | 9,660.00 | 9,360.00 | 9,440.00 | 8,353.48 | 70,000 |
| 2022-08-19 | 9,660.00 | 9,690.00 | 9,550.00 | 9,580.00 | 8,477.37 | 38,596 |
| 2022-08-18 | 9,660.00 | 9,680.00 | 9,450.00 | 9,660.00 | 8,548.16 | 52,403 |
| 2022-08-17 | 9,720.00 | 9,800.00 | 9,610.00 | 9,650.00 | 8,539.31 | 44,214 |
| 2022-08-16 | 9,850.00 | 9,860.00 | 9,720.00 | 9,770.00 | 8,645.50 | 29,506 |
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.