Kortek Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 9,780.00 | 9,890.00 | 9,710.00 | 9,810.00 | 8,680.89 | 25,336 |
| 2022-08-11 | 9,700.00 | 9,840.00 | 9,680.00 | 9,800.00 | 8,672.04 | 27,288 |
| 2022-08-10 | 9,690.00 | 10,050.00 | 9,680.00 | 9,740.00 | 8,618.95 | 62,323 |
| 2022-08-09 | 9,630.00 | 9,750.00 | 9,480.00 | 9,640.00 | 8,530.46 | 41,394 |
| 2022-08-08 | 10,000.00 | 10,000.00 | 9,630.00 | 9,630.00 | 8,521.61 | 112,189 |
| 2022-08-05 | 9,470.00 | 10,350.00 | 9,450.00 | 9,980.00 | 8,831.33 | 412,115 |
| 2022-08-04 | 9,700.00 | 9,740.00 | 9,430.00 | 9,470.00 | 8,380.03 | 23,175 |
| 2022-08-03 | 9,340.00 | 9,760.00 | 9,330.00 | 9,660.00 | 8,548.16 | 110,208 |
| 2022-08-02 | 9,500.00 | 9,500.00 | 9,220.00 | 9,400.00 | 8,318.08 | 23,913 |
| 2022-08-01 | 9,210.00 | 9,480.00 | 9,170.00 | 9,420.00 | 8,335.78 | 34,284 |
| 2022-07-29 | 9,000.00 | 9,370.00 | 9,000.00 | 9,260.00 | 8,194.20 | 28,656 |
| 2022-07-28 | 8,950.00 | 9,040.00 | 8,870.00 | 8,990.00 | 7,955.27 | 35,566 |
| 2022-07-27 | 8,800.00 | 8,950.00 | 8,730.00 | 8,920.00 | 7,893.33 | 28,635 |
| 2022-07-26 | 8,550.00 | 8,850.00 | 8,550.00 | 8,800.00 | 7,787.14 | 27,288 |
| 2022-07-25 | 8,790.00 | 8,790.00 | 8,550.00 | 8,600.00 | 7,610.16 | 47,860 |
| 2022-07-22 | 8,680.00 | 8,870.00 | 8,650.00 | 8,710.00 | 7,707.50 | 28,538 |
| 2022-07-21 | 8,890.00 | 8,890.00 | 8,710.00 | 8,740.00 | 7,734.05 | 32,583 |
| 2022-07-20 | 8,770.00 | 8,840.00 | 8,280.00 | 8,780.00 | 7,769.44 | 36,464 |
| 2022-07-19 | 8,810.00 | 8,810.00 | 8,600.00 | 8,720.00 | 7,716.35 | 33,776 |
| 2022-07-18 | 8,560.00 | 8,840.00 | 8,510.00 | 8,810.00 | 7,795.99 | 37,020 |
| 2022-07-15 | 8,500.00 | 8,530.00 | 8,390.00 | 8,510.00 | 7,530.52 | 25,194 |
| 2022-07-14 | 8,470.00 | 8,610.00 | 8,400.00 | 8,520.00 | 7,539.37 | 16,203 |
| 2022-07-13 | 8,510.00 | 8,540.00 | 8,380.00 | 8,490.00 | 7,512.82 | 17,433 |
| 2022-07-12 | 8,730.00 | 8,730.00 | 8,430.00 | 8,510.00 | 7,530.52 | 32,677 |
| 2022-07-11 | 8,680.00 | 8,830.00 | 8,620.00 | 8,760.00 | 7,751.75 | 32,380 |
| 2022-07-08 | 8,610.00 | 8,690.00 | 8,540.00 | 8,620.00 | 7,627.86 | 28,731 |
| 2022-07-07 | 8,420.00 | 8,560.00 | 8,420.00 | 8,490.00 | 7,512.82 | 6,481 |
| 2022-07-06 | 8,490.00 | 8,650.00 | 8,390.00 | 8,420.00 | 7,450.88 | 18,429 |
| 2022-07-05 | 8,450.00 | 8,650.00 | 8,350.00 | 8,530.00 | 7,548.22 | 20,189 |
| 2022-07-04 | 8,650.00 | 8,650.00 | 8,280.00 | 8,430.00 | 7,459.73 | 31,532 |
| 2022-07-01 | 8,550.00 | 8,670.00 | 8,460.00 | 8,570.00 | 7,583.61 | 27,575 |
| 2022-06-30 | 8,710.00 | 8,750.00 | 8,510.00 | 8,520.00 | 7,539.37 | 55,174 |
| 2022-06-29 | 8,840.00 | 8,880.00 | 8,660.00 | 8,840.00 | 7,822.54 | 30,446 |
| 2022-06-28 | 8,710.00 | 8,840.00 | 8,630.00 | 8,840.00 | 7,822.54 | 28,227 |
| 2022-06-27 | 8,650.00 | 8,890.00 | 8,650.00 | 8,740.00 | 7,734.05 | 62,703 |
| 2022-06-24 | 8,500.00 | 8,930.00 | 8,500.00 | 8,710.00 | 7,707.50 | 45,529 |
| 2022-06-23 | 8,920.00 | 8,990.00 | 8,460.00 | 8,610.00 | 7,619.01 | 77,161 |
| 2022-06-22 | 9,260.00 | 9,390.00 | 8,890.00 | 8,920.00 | 7,893.33 | 53,361 |
| 2022-06-21 | 9,020.00 | 9,470.00 | 9,000.00 | 9,260.00 | 8,194.20 | 51,486 |
| 2022-06-20 | 9,430.00 | 9,430.00 | 9,060.00 | 9,090.00 | 8,043.76 | 49,848 |
| 2022-06-17 | 9,380.00 | 9,520.00 | 9,300.00 | 9,470.00 | 8,380.03 | 47,622 |
| 2022-06-16 | 9,500.00 | 9,710.00 | 9,470.00 | 9,530.00 | 8,433.12 | 41,391 |
| 2022-06-15 | 9,700.00 | 9,820.00 | 9,450.00 | 9,480.00 | 8,388.88 | 57,301 |
| 2022-06-14 | 9,750.00 | 9,970.00 | 9,610.00 | 9,740.00 | 8,618.95 | 50,225 |
| 2022-06-13 | 9,970.00 | 10,050.00 | 9,900.00 | 9,910.00 | 8,769.38 | 83,608 |
| 2022-06-10 | 10,100.00 | 10,300.00 | 10,050.00 | 10,100.00 | 8,937.51 | 25,951 |
| 2022-06-09 | 10,300.00 | 10,450.00 | 10,100.00 | 10,150.00 | 8,981.76 | 31,233 |
| 2022-06-08 | 10,350.00 | 10,500.00 | 10,300.00 | 10,350.00 | 9,158.74 | 27,705 |
| 2022-06-07 | 10,450.00 | 10,450.00 | 10,300.00 | 10,300.00 | 9,114.50 | 28,699 |
| 2022-06-03 | 10,350.00 | 10,500.00 | 10,200.00 | 10,400.00 | 9,202.99 | 39,713 |
| 2022-06-02 | 10,450.00 | 10,600.00 | 10,200.00 | 10,200.00 | 9,026.01 | 83,138 |
| 2022-05-31 | 10,400.00 | 10,600.00 | 10,300.00 | 10,450.00 | 9,247.23 | 92,878 |
| 2022-05-30 | 10,800.00 | 10,800.00 | 10,350.00 | 10,350.00 | 9,158.74 | 66,603 |
| 2022-05-27 | 10,100.00 | 10,550.00 | 10,050.00 | 10,550.00 | 9,335.72 | 75,852 |
| 2022-05-26 | 10,150.00 | 10,250.00 | 10,050.00 | 10,050.00 | 8,893.27 | 29,583 |
| 2022-05-25 | 10,100.00 | 10,200.00 | 10,000.00 | 10,150.00 | 8,981.76 | 38,073 |
| 2022-05-24 | 10,250.00 | 10,400.00 | 10,050.00 | 10,100.00 | 8,937.51 | 42,821 |
| 2022-05-23 | 10,450.00 | 10,450.00 | 10,250.00 | 10,250.00 | 9,070.25 | 20,825 |
| 2022-05-20 | 10,100.00 | 10,500.00 | 10,050.00 | 10,500.00 | 9,291.48 | 46,343 |
| 2022-05-19 | 10,200.00 | 10,250.00 | 9,980.00 | 10,050.00 | 8,893.27 | 70,232 |
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.