Kortek Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	10,650.00	10,750.00	10,500.00	10,650.00	9,424.21	55,694
2022-02-17	10,450.00	10,800.00	10,250.00	10,800.00	9,556.95	184,705
2022-02-16	10,250.00	10,350.00	10,150.00	10,300.00	9,114.50	43,960
2022-02-15	10,100.00	10,250.00	10,050.00	10,150.00	8,981.76	43,551
2022-02-14	10,300.00	10,400.00	10,000.00	10,150.00	8,981.76	67,772
2022-02-11	10,400.00	10,700.00	10,350.00	10,550.00	9,335.72	66,804
2022-02-10	10,450.00	10,650.00	10,400.00	10,550.00	9,335.72	67,402
2022-02-09	10,650.00	10,800.00	10,250.00	10,500.00	9,291.48	90,495
2022-02-08	10,700.00	10,800.00	10,450.00	10,650.00	9,424.21	107,341
2022-02-07	10,450.00	10,800.00	10,400.00	10,700.00	9,468.46	127,245
2022-02-04	9,980.00	10,450.00	9,910.00	10,400.00	9,202.99	63,845
2022-02-03	9,720.00	10,050.00	9,720.00	9,980.00	8,831.33	25,440
2022-01-28	9,350.00	9,680.00	9,350.00	9,660.00	8,548.16	32,291
2022-01-27	9,610.00	9,630.00	9,310.00	9,440.00	8,353.48	57,709
2022-01-26	9,600.00	9,650.00	9,460.00	9,610.00	8,503.91	24,576
2022-01-25	9,730.00	9,770.00	9,460.00	9,600.00	8,495.06	46,723
2022-01-24	9,940.00	9,940.00	9,690.00	9,730.00	8,610.10	42,948
2022-01-21	10,100.00	10,100.00	9,880.00	9,990.00	8,840.18	25,112
2022-01-20	9,950.00	10,250.00	9,910.00	10,100.00	8,937.51	38,078
2022-01-19	9,970.00	10,100.00	9,800.00	9,930.00	8,787.08	40,235
2022-01-18	10,300.00	10,300.00	9,990.00	9,990.00	8,840.18	48,445
2022-01-17	10,250.00	10,250.00	10,150.00	10,250.00	9,070.25	25,267
2022-01-14	10,200.00	10,350.00	10,100.00	10,250.00	9,070.25	29,479
2022-01-13	10,450.00	10,500.00	10,100.00	10,250.00	9,070.25	82,311
2022-01-12	10,150.00	10,650.00	10,150.00	10,500.00	9,291.48	54,648
2022-01-11	10,200.00	10,250.00	10,000.00	10,100.00	8,937.51	42,814
2022-01-10	10,450.00	10,450.00	10,150.00	10,200.00	9,026.01	26,137
2022-01-07	10,250.00	10,550.00	10,250.00	10,450.00	9,247.23	32,746
2022-01-06	10,150.00	10,600.00	10,000.00	10,200.00	9,026.01	63,058
2022-01-05	10,100.00	10,200.00	10,000.00	10,200.00	9,026.01	37,993
2022-01-04	10,200.00	10,200.00	10,050.00	10,200.00	9,026.01	30,779
2022-01-03	9,980.00	10,350.00	9,980.00	10,250.00	9,070.25	34,794
2021-12-30	9,850.00	10,000.00	9,850.00	9,980.00	8,831.33	10,606
2021-12-29	9,900.00	9,940.00	9,830.00	9,930.00	8,787.08	13,404
2021-12-28	9,930.00	10,050.00	9,900.00	9,950.00	8,583.55	19,908
2021-12-27	9,950.00	10,150.00	9,900.00	9,930.00	8,566.30	29,900
2021-12-24	9,740.00	9,950.00	9,740.00	9,950.00	8,583.55	27,357
2021-12-23	9,690.00	9,790.00	9,650.00	9,780.00	8,436.90	27,180
2021-12-22	9,700.00	9,700.00	9,510.00	9,650.00	8,324.75	26,659
2021-12-21	9,650.00	9,750.00	9,540.00	9,580.00	8,264.37	61,366
2021-12-20	9,730.00	9,760.00	9,570.00	9,660.00	8,333.38	32,866
2021-12-17	9,800.00	9,820.00	9,650.00	9,790.00	8,445.53	12,930
2021-12-16	9,750.00	9,820.00	9,710.00	9,770.00	8,428.27	17,632
2021-12-15	9,780.00	9,800.00	9,690.00	9,740.00	8,402.39	19,023
2021-12-14	9,770.00	9,800.00	9,660.00	9,730.00	8,393.77	15,887
2021-12-13	9,730.00	9,830.00	9,690.00	9,770.00	8,428.27	19,912
2021-12-10	9,750.00	9,780.00	9,630.00	9,730.00	8,393.77	22,584
2021-12-09	9,730.00	9,780.00	9,650.00	9,680.00	8,350.63	14,745
2021-12-08	9,790.00	9,790.00	9,620.00	9,650.00	8,324.75	27,235
2021-12-07	9,760.00	9,900.00	9,630.00	9,710.00	8,376.51	41,359
2021-12-06	9,740.00	9,800.00	9,500.00	9,700.00	8,367.89	33,614
2021-12-03	9,600.00	9,780.00	9,550.00	9,760.00	8,419.65	34,869
2021-12-02	9,010.00	9,530.00	9,000.00	9,500.00	8,195.35	59,538
2021-12-01	9,210.00	9,390.00	9,070.00	9,220.00	7,953.81	174,544
2021-11-30	9,620.00	9,770.00	8,950.00	9,440.00	8,143.59	129,120
2021-11-29	9,610.00	9,840.00	9,610.00	9,660.00	8,333.38	71,533
2021-11-26	10,400.00	10,500.00	9,900.00	9,920.00	8,557.67	198,398
2021-11-25	10,650.00	10,650.00	10,450.00	10,450.00	9,014.89	10,534
2021-11-24	10,700.00	10,850.00	10,450.00	10,600.00	9,144.29	17,157
2021-11-23	10,750.00	10,900.00	10,700.00	10,700.00	9,230.56	22,778

← NewerPage 20 of 21 · 1,223 trading daysOlder →

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.