Kortek Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 10,450.00 | 10,500.00 | 10,300.00 | 10,350.00 | 9,158.74 | 31,228 |
| 2022-05-17 | 10,450.00 | 10,450.00 | 10,250.00 | 10,400.00 | 9,202.99 | 34,105 |
| 2022-05-16 | 10,500.00 | 10,650.00 | 10,450.00 | 10,500.00 | 9,291.48 | 20,725 |
| 2022-05-13 | 10,450.00 | 10,650.00 | 10,350.00 | 10,650.00 | 9,424.21 | 24,089 |
| 2022-05-12 | 10,500.00 | 10,650.00 | 10,400.00 | 10,450.00 | 9,247.23 | 54,740 |
| 2022-05-11 | 10,800.00 | 10,850.00 | 10,500.00 | 10,600.00 | 9,379.97 | 46,243 |
| 2022-05-10 | 10,100.00 | 10,950.00 | 9,950.00 | 10,900.00 | 9,645.44 | 166,044 |
| 2022-05-09 | 10,750.00 | 10,800.00 | 10,200.00 | 10,300.00 | 9,114.50 | 106,438 |
| 2022-05-06 | 10,700.00 | 10,900.00 | 10,600.00 | 10,750.00 | 9,512.70 | 54,247 |
| 2022-05-04 | 11,150.00 | 11,150.00 | 10,750.00 | 10,850.00 | 9,601.19 | 39,739 |
| 2022-05-03 | 11,250.00 | 11,300.00 | 11,000.00 | 11,000.00 | 9,733.93 | 47,453 |
| 2022-05-02 | 11,350.00 | 11,450.00 | 11,100.00 | 11,300.00 | 9,999.40 | 51,772 |
| 2022-04-29 | 11,350.00 | 11,600.00 | 11,250.00 | 11,500.00 | 10,176.38 | 82,254 |
| 2022-04-28 | 11,450.00 | 11,500.00 | 11,300.00 | 11,350.00 | 10,043.64 | 60,192 |
| 2022-04-27 | 11,250.00 | 11,450.00 | 11,000.00 | 11,400.00 | 10,087.89 | 112,797 |
| 2022-04-26 | 11,200.00 | 11,500.00 | 11,200.00 | 11,400.00 | 10,087.89 | 82,105 |
| 2022-04-25 | 11,150.00 | 11,300.00 | 11,100.00 | 11,200.00 | 9,910.91 | 71,868 |
| 2022-04-22 | 11,150.00 | 11,350.00 | 11,100.00 | 11,300.00 | 9,999.40 | 43,028 |
| 2022-04-21 | 11,100.00 | 11,300.00 | 11,100.00 | 11,250.00 | 9,955.15 | 79,675 |
| 2022-04-20 | 11,300.00 | 11,350.00 | 11,050.00 | 11,200.00 | 9,910.91 | 37,022 |
| 2022-04-19 | 11,250.00 | 11,300.00 | 11,100.00 | 11,200.00 | 9,910.91 | 42,208 |
| 2022-04-18 | 11,300.00 | 11,350.00 | 11,050.00 | 11,250.00 | 9,955.15 | 48,403 |
| 2022-04-15 | 11,000.00 | 11,150.00 | 11,000.00 | 11,150.00 | 9,866.66 | 37,819 |
| 2022-04-14 | 11,100.00 | 11,200.00 | 11,050.00 | 11,150.00 | 9,866.66 | 37,520 |
| 2022-04-13 | 10,950.00 | 11,150.00 | 10,850.00 | 11,150.00 | 9,866.66 | 52,833 |
| 2022-04-12 | 11,000.00 | 11,050.00 | 10,700.00 | 10,950.00 | 9,689.68 | 48,839 |
| 2022-04-11 | 11,150.00 | 11,150.00 | 10,950.00 | 11,050.00 | 9,778.17 | 65,564 |
| 2022-04-08 | 11,050.00 | 11,250.00 | 11,050.00 | 11,250.00 | 9,955.15 | 109,060 |
| 2022-04-07 | 10,900.00 | 11,100.00 | 10,900.00 | 11,050.00 | 9,778.17 | 64,290 |
| 2022-04-06 | 10,950.00 | 11,150.00 | 10,850.00 | 11,100.00 | 9,822.42 | 62,935 |
| 2022-04-05 | 11,100.00 | 11,150.00 | 11,000.00 | 11,050.00 | 9,778.17 | 72,929 |
| 2022-04-04 | 10,700.00 | 11,100.00 | 10,550.00 | 11,100.00 | 9,822.42 | 218,673 |
| 2022-04-01 | 10,400.00 | 10,600.00 | 10,350.00 | 10,600.00 | 9,379.97 | 77,661 |
| 2022-03-31 | 10,100.00 | 10,400.00 | 10,100.00 | 10,400.00 | 9,202.99 | 78,200 |
| 2022-03-30 | 10,150.00 | 10,200.00 | 10,050.00 | 10,050.00 | 8,893.27 | 51,545 |
| 2022-03-29 | 10,250.00 | 10,250.00 | 10,050.00 | 10,100.00 | 8,937.51 | 42,508 |
| 2022-03-28 | 10,150.00 | 10,200.00 | 10,050.00 | 10,200.00 | 9,026.01 | 24,914 |
| 2022-03-25 | 10,200.00 | 10,200.00 | 10,050.00 | 10,150.00 | 8,981.76 | 60,911 |
| 2022-03-24 | 10,050.00 | 10,200.00 | 10,050.00 | 10,200.00 | 9,026.01 | 36,799 |
| 2022-03-23 | 10,350.00 | 10,400.00 | 10,150.00 | 10,200.00 | 9,026.01 | 51,793 |
| 2022-03-22 | 10,250.00 | 10,350.00 | 10,200.00 | 10,350.00 | 9,158.74 | 35,022 |
| 2022-03-21 | 10,200.00 | 10,300.00 | 10,100.00 | 10,250.00 | 9,070.25 | 75,191 |
| 2022-03-18 | 10,400.00 | 10,450.00 | 10,100.00 | 10,300.00 | 9,114.50 | 76,879 |
| 2022-03-17 | 10,700.00 | 10,700.00 | 10,300.00 | 10,400.00 | 9,202.99 | 50,630 |
| 2022-03-16 | 10,350.00 | 10,650.00 | 10,050.00 | 10,550.00 | 9,335.72 | 107,113 |
| 2022-03-15 | 9,990.00 | 10,350.00 | 9,920.00 | 10,350.00 | 9,158.74 | 54,908 |
| 2022-03-14 | 10,250.00 | 10,350.00 | 9,950.00 | 10,050.00 | 8,893.27 | 67,004 |
| 2022-03-11 | 10,050.00 | 10,250.00 | 10,000.00 | 10,250.00 | 9,070.25 | 37,511 |
| 2022-03-10 | 10,050.00 | 10,150.00 | 9,920.00 | 10,100.00 | 8,937.51 | 17,785 |
| 2022-03-08 | 9,900.00 | 9,990.00 | 9,850.00 | 9,880.00 | 8,742.84 | 28,352 |
| 2022-03-07 | 10,150.00 | 10,250.00 | 9,900.00 | 10,050.00 | 8,893.27 | 77,675 |
| 2022-03-04 | 10,450.00 | 10,450.00 | 10,200.00 | 10,350.00 | 9,158.74 | 29,687 |
| 2022-03-03 | 10,300.00 | 10,450.00 | 10,300.00 | 10,400.00 | 9,202.99 | 21,317 |
| 2022-03-02 | 10,250.00 | 10,350.00 | 10,150.00 | 10,250.00 | 9,070.25 | 25,710 |
| 2022-02-28 | 10,400.00 | 10,400.00 | 10,200.00 | 10,250.00 | 9,070.25 | 52,079 |
| 2022-02-25 | 10,350.00 | 10,500.00 | 10,250.00 | 10,400.00 | 9,202.99 | 24,736 |
| 2022-02-24 | 10,450.00 | 10,550.00 | 10,200.00 | 10,250.00 | 9,070.25 | 51,725 |
| 2022-02-23 | 10,550.00 | 10,650.00 | 10,450.00 | 10,550.00 | 9,335.72 | 34,334 |
| 2022-02-22 | 10,700.00 | 10,800.00 | 10,400.00 | 10,550.00 | 9,335.72 | 52,049 |
| 2022-02-21 | 10,650.00 | 10,950.00 | 10,500.00 | 10,900.00 | 9,645.44 | 99,108 |
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.