Kortek Corporation historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	10,550.00	10,950.00	10,450.00	10,800.00	9,316.82	57,666
2021-11-19	10,350.00	10,650.00	10,350.00	10,650.00	9,187.42	23,763
2021-11-18	10,550.00	10,550.00	10,350.00	10,450.00	9,014.89	44,157
2021-11-17	10,700.00	10,800.00	10,500.00	10,550.00	9,101.16	55,312
2021-11-16	10,950.00	11,000.00	10,650.00	10,700.00	9,230.56	57,938
2021-11-15	11,150.00	11,150.00	10,900.00	11,050.00	9,532.49	32,744
2021-11-12	11,000.00	11,150.00	10,850.00	11,150.00	9,618.76	30,214
2021-11-11	10,850.00	11,100.00	10,850.00	11,050.00	9,532.49	56,237
2021-11-10	11,250.00	11,300.00	10,900.00	11,050.00	9,532.49	47,690
2021-11-09	11,250.00	11,350.00	11,150.00	11,300.00	9,748.16	53,078
2021-11-08	11,050.00	11,300.00	10,900.00	11,250.00	9,705.02	105,905
2021-11-05	11,150.00	11,150.00	10,750.00	10,850.00	9,359.96	73,763
2021-11-04	11,400.00	11,600.00	11,000.00	11,150.00	9,618.76	76,931
2021-11-03	11,700.00	11,700.00	11,350.00	11,350.00	9,791.29	73,905
2021-11-02	11,400.00	11,750.00	11,400.00	11,550.00	9,963.82	138,568
2021-11-01	11,300.00	11,750.00	11,200.00	11,400.00	9,834.42	282,791
2021-10-29	11,200.00	11,250.00	10,950.00	11,000.00	9,489.36	56,421
2021-10-28	11,300.00	11,350.00	11,050.00	11,200.00	9,661.89	51,654
2021-10-27	11,650.00	11,650.00	11,250.00	11,350.00	9,791.29	57,342
2021-10-26	11,350.00	11,650.00	11,250.00	11,650.00	10,050.09	136,450
2021-10-25	10,650.00	11,550.00	10,500.00	11,300.00	9,748.16	267,001
2021-10-22	10,800.00	10,850.00	10,500.00	10,550.00	9,101.16	37,734
2021-10-21	10,450.00	10,800.00	10,450.00	10,800.00	9,316.82	61,511

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.