Kortek Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 9,400.00 | 9,530.00 | 9,320.00 | 9,530.00 | 9,216.17 | 38,073 |
| 2025-04-23 | 9,280.00 | 9,450.00 | 9,200.00 | 9,400.00 | 9,090.45 | 69,518 |
| 2025-04-22 | 9,040.00 | 9,270.00 | 8,950.00 | 9,250.00 | 8,945.39 | 49,193 |
| 2025-04-21 | 9,090.00 | 9,090.00 | 8,910.00 | 9,040.00 | 8,742.31 | 17,243 |
| 2025-04-18 | 9,220.00 | 9,240.00 | 9,060.00 | 9,100.00 | 8,800.33 | 44,912 |
| 2025-04-17 | 9,240.00 | 9,250.00 | 9,140.00 | 9,160.00 | 8,858.35 | 39,317 |
| 2025-04-16 | 9,260.00 | 9,310.00 | 9,140.00 | 9,180.00 | 8,877.69 | 31,769 |
| 2025-04-15 | 9,090.00 | 9,280.00 | 8,990.00 | 9,240.00 | 8,935.72 | 45,693 |
| 2025-04-14 | 9,070.00 | 9,070.00 | 8,990.00 | 9,020.00 | 8,722.96 | 9,806 |
| 2025-04-11 | 8,980.00 | 9,190.00 | 8,840.00 | 9,020.00 | 8,722.96 | 30,370 |
| 2025-04-10 | 8,830.00 | 8,980.00 | 8,710.00 | 8,940.00 | 8,645.60 | 23,594 |
| 2025-04-09 | 8,650.00 | 8,770.00 | 8,500.00 | 8,530.00 | 8,249.10 | 35,583 |
| 2025-04-08 | 8,710.00 | 8,880.00 | 8,670.00 | 8,740.00 | 8,452.18 | 34,631 |
| 2025-04-07 | 8,850.00 | 8,850.00 | 8,540.00 | 8,610.00 | 8,326.47 | 40,776 |
| 2025-04-04 | 8,980.00 | 9,050.00 | 8,870.00 | 8,980.00 | 8,684.28 | 23,612 |
| 2025-04-03 | 9,170.00 | 9,170.00 | 9,030.00 | 9,090.00 | 8,790.66 | 27,388 |
| 2025-04-02 | 9,180.00 | 9,330.00 | 9,100.00 | 9,150.00 | 8,848.68 | 44,215 |
| 2025-04-01 | 8,970.00 | 9,290.00 | 8,970.00 | 9,150.00 | 8,848.68 | 63,517 |
| 2025-03-31 | 9,130.00 | 9,230.00 | 8,960.00 | 8,960.00 | 8,664.94 | 53,785 |
| 2025-03-28 | 9,330.00 | 9,330.00 | 9,030.00 | 9,180.00 | 8,877.69 | 37,225 |
| 2025-03-27 | 9,260.00 | 9,370.00 | 9,180.00 | 9,280.00 | 8,974.40 | 36,550 |
| 2025-03-26 | 8,990.00 | 9,300.00 | 8,940.00 | 9,260.00 | 8,955.06 | 43,279 |
| 2025-03-25 | 9,230.00 | 9,330.00 | 8,780.00 | 8,900.00 | 8,606.92 | 66,155 |
| 2025-03-24 | 9,180.00 | 9,340.00 | 9,180.00 | 9,290.00 | 8,984.07 | 31,829 |
| 2025-03-21 | 9,210.00 | 9,350.00 | 9,150.00 | 9,170.00 | 8,868.02 | 32,880 |
| 2025-03-20 | 9,260.00 | 9,350.00 | 9,170.00 | 9,280.00 | 8,974.40 | 33,331 |
| 2025-03-19 | 9,320.00 | 9,320.00 | 9,140.00 | 9,260.00 | 8,955.06 | 48,360 |
| 2025-03-18 | 9,260.00 | 9,310.00 | 9,100.00 | 9,270.00 | 8,964.73 | 49,325 |
| 2025-03-17 | 8,950.00 | 9,470.00 | 8,950.00 | 9,260.00 | 8,955.06 | 147,217 |
| 2025-03-14 | 8,780.00 | 8,980.00 | 8,780.00 | 8,960.00 | 8,664.94 | 35,525 |
| 2025-03-13 | 8,860.00 | 8,970.00 | 8,790.00 | 8,840.00 | 8,548.89 | 98,682 |
| 2025-03-12 | 8,320.00 | 8,780.00 | 8,250.00 | 8,770.00 | 8,481.20 | 74,504 |
| 2025-03-11 | 8,250.00 | 8,330.00 | 8,140.00 | 8,250.00 | 7,978.32 | 9,012 |
| 2025-03-10 | 8,280.00 | 8,300.00 | 8,220.00 | 8,250.00 | 7,978.32 | 3,281 |
| 2025-03-07 | 8,280.00 | 8,370.00 | 8,240.00 | 8,280.00 | 8,007.33 | 9,278 |
| 2025-03-06 | 8,400.00 | 8,480.00 | 8,290.00 | 8,300.00 | 8,026.67 | 12,292 |
| 2025-03-05 | 8,440.00 | 8,460.00 | 8,330.00 | 8,380.00 | 8,104.04 | 45,347 |
| 2025-03-04 | 8,260.00 | 8,500.00 | 8,250.00 | 8,320.00 | 8,046.02 | 36,473 |
| 2025-02-28 | 8,470.00 | 8,510.00 | 8,240.00 | 8,250.00 | 7,978.32 | 50,065 |
| 2025-02-27 | 8,500.00 | 8,580.00 | 8,380.00 | 8,470.00 | 8,191.08 | 41,890 |
| 2025-02-26 | 8,420.00 | 8,600.00 | 8,410.00 | 8,460.00 | 8,181.41 | 40,602 |
| 2025-02-25 | 8,400.00 | 8,440.00 | 8,310.00 | 8,400.00 | 8,123.38 | 17,432 |
| 2025-02-24 | 8,490.00 | 8,490.00 | 8,380.00 | 8,400.00 | 8,123.38 | 22,863 |
| 2025-02-21 | 8,510.00 | 8,520.00 | 8,400.00 | 8,490.00 | 8,210.42 | 17,567 |
| 2025-02-20 | 8,460.00 | 8,540.00 | 8,430.00 | 8,520.00 | 8,239.43 | 37,607 |
| 2025-02-19 | 8,420.00 | 8,500.00 | 8,410.00 | 8,480.00 | 8,200.75 | 20,991 |
| 2025-02-18 | 8,390.00 | 8,500.00 | 8,390.00 | 8,420.00 | 8,142.72 | 17,793 |
| 2025-02-17 | 8,380.00 | 8,500.00 | 8,380.00 | 8,420.00 | 8,142.72 | 36,838 |
| 2025-02-14 | 8,460.00 | 8,490.00 | 8,370.00 | 8,400.00 | 8,123.38 | 35,342 |
| 2025-02-13 | 8,450.00 | 8,520.00 | 8,350.00 | 8,460.00 | 8,181.41 | 62,062 |
| 2025-02-12 | 8,460.00 | 8,570.00 | 8,420.00 | 8,460.00 | 8,181.41 | 77,121 |
| 2025-02-11 | 8,530.00 | 8,540.00 | 8,370.00 | 8,450.00 | 8,171.73 | 45,992 |
| 2025-02-10 | 8,450.00 | 8,520.00 | 8,330.00 | 8,500.00 | 8,220.09 | 40,185 |
| 2025-02-07 | 8,550.00 | 8,590.00 | 8,390.00 | 8,430.00 | 8,152.39 | 106,742 |
| 2025-02-06 | 8,480.00 | 8,580.00 | 8,380.00 | 8,500.00 | 8,220.09 | 178,316 |
| 2025-02-05 | 8,000.00 | 8,070.00 | 7,940.00 | 8,070.00 | 7,804.25 | 21,009 |
| 2025-02-04 | 7,950.00 | 8,000.00 | 7,900.00 | 8,000.00 | 7,736.55 | 9,155 |
| 2025-02-03 | 8,030.00 | 8,030.00 | 7,840.00 | 7,870.00 | 7,610.83 | 28,793 |
| 2025-01-31 | 8,080.00 | 8,080.00 | 7,970.00 | 8,040.00 | 7,775.24 | 9,823 |
| 2025-01-24 | 8,100.00 | 8,130.00 | 8,010.00 | 8,080.00 | 7,813.92 | 10,768 |
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.