Kortek Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 8,100.00 | 8,100.00 | 8,000.00 | 8,080.00 | 7,813.92 | 9,411 |
| 2025-01-22 | 8,180.00 | 8,180.00 | 8,070.00 | 8,100.00 | 7,833.26 | 18,211 |
| 2025-01-21 | 8,190.00 | 8,190.00 | 8,100.00 | 8,110.00 | 7,842.93 | 14,038 |
| 2025-01-20 | 8,120.00 | 8,160.00 | 8,080.00 | 8,130.00 | 7,862.27 | 20,540 |
| 2025-01-17 | 8,190.00 | 8,190.00 | 8,070.00 | 8,130.00 | 7,862.27 | 27,568 |
| 2025-01-16 | 8,120.00 | 8,170.00 | 8,120.00 | 8,140.00 | 7,871.94 | 11,217 |
| 2025-01-15 | 8,160.00 | 8,190.00 | 8,100.00 | 8,120.00 | 7,852.60 | 10,969 |
| 2025-01-14 | 8,240.00 | 8,240.00 | 8,080.00 | 8,160.00 | 7,891.28 | 14,865 |
| 2025-01-13 | 8,210.00 | 8,260.00 | 8,100.00 | 8,160.00 | 7,891.28 | 13,228 |
| 2025-01-10 | 8,100.00 | 8,210.00 | 8,090.00 | 8,180.00 | 7,910.63 | 12,156 |
| 2025-01-09 | 8,090.00 | 8,130.00 | 8,050.00 | 8,100.00 | 7,833.26 | 9,120 |
| 2025-01-08 | 8,090.00 | 8,120.00 | 7,950.00 | 8,100.00 | 7,833.26 | 12,093 |
| 2025-01-07 | 8,100.00 | 8,100.00 | 7,970.00 | 8,090.00 | 7,823.59 | 21,011 |
| 2025-01-06 | 8,000.00 | 8,100.00 | 7,940.00 | 8,090.00 | 7,823.59 | 17,654 |
| 2025-01-03 | 7,960.00 | 8,010.00 | 7,890.00 | 7,960.00 | 7,697.87 | 11,371 |
| 2025-01-02 | 7,830.00 | 7,940.00 | 7,780.00 | 7,930.00 | 7,668.86 | 14,027 |
| 2024-12-30 | 8,080.00 | 8,080.00 | 7,700.00 | 7,850.00 | 7,591.49 | 13,087 |
| 2024-12-27 | 8,080.00 | 8,110.00 | 7,910.00 | 7,990.00 | 7,726.88 | 4,133 |
| 2024-12-26 | 8,200.00 | 8,240.00 | 8,080.00 | 8,140.00 | 7,630.18 | 36,986 |
| 2024-12-24 | 8,060.00 | 8,210.00 | 8,040.00 | 8,150.00 | 7,639.55 | 14,972 |
| 2024-12-23 | 8,100.00 | 8,130.00 | 7,940.00 | 8,080.00 | 7,573.93 | 34,981 |
| 2024-12-20 | 7,960.00 | 8,040.00 | 7,890.00 | 8,010.00 | 7,508.32 | 12,842 |
| 2024-12-19 | 7,930.00 | 8,100.00 | 7,840.00 | 8,050.00 | 7,545.81 | 21,452 |
| 2024-12-18 | 7,860.00 | 8,010.00 | 7,780.00 | 7,990.00 | 7,489.57 | 25,493 |
| 2024-12-17 | 7,750.00 | 7,880.00 | 7,750.00 | 7,860.00 | 7,367.71 | 18,055 |
| 2024-12-16 | 7,760.00 | 7,780.00 | 7,520.00 | 7,760.00 | 7,273.98 | 5,280 |
| 2024-12-13 | 7,760.00 | 7,770.00 | 7,710.00 | 7,760.00 | 7,273.98 | 4,960 |
| 2024-12-12 | 7,670.00 | 7,760.00 | 7,590.00 | 7,730.00 | 7,245.85 | 6,727 |
| 2024-12-11 | 7,610.00 | 7,700.00 | 7,530.00 | 7,670.00 | 7,189.61 | 20,384 |
| 2024-12-10 | 7,370.00 | 7,680.00 | 7,300.00 | 7,680.00 | 7,198.99 | 10,381 |
| 2024-12-09 | 7,530.00 | 7,540.00 | 7,300.00 | 7,390.00 | 6,927.15 | 28,336 |
| 2024-12-06 | 7,550.00 | 7,620.00 | 7,410.00 | 7,600.00 | 7,124.00 | 21,069 |
| 2024-12-05 | 7,530.00 | 7,660.00 | 7,490.00 | 7,550.00 | 7,077.13 | 27,065 |
| 2024-12-04 | 7,400.00 | 7,660.00 | 7,400.00 | 7,580.00 | 7,105.25 | 36,031 |
| 2024-12-03 | 7,330.00 | 7,620.00 | 7,330.00 | 7,570.00 | 7,095.88 | 4,923 |
| 2024-12-02 | 7,710.00 | 7,710.00 | 7,430.00 | 7,500.00 | 7,030.26 | 8,219 |
| 2024-11-29 | 7,750.00 | 7,790.00 | 7,630.00 | 7,670.00 | 7,189.61 | 7,488 |
| 2024-11-28 | 7,660.00 | 7,770.00 | 7,660.00 | 7,750.00 | 7,264.60 | 4,844 |
| 2024-11-27 | 7,790.00 | 7,790.00 | 7,730.00 | 7,760.00 | 7,273.98 | 3,810 |
| 2024-11-26 | 7,770.00 | 7,790.00 | 7,720.00 | 7,770.00 | 7,283.35 | 6,384 |
| 2024-11-25 | 7,730.00 | 7,770.00 | 7,670.00 | 7,770.00 | 7,283.35 | 6,032 |
| 2024-11-22 | 7,600.00 | 7,730.00 | 7,600.00 | 7,680.00 | 7,198.99 | 5,786 |
| 2024-11-21 | 7,570.00 | 7,720.00 | 7,570.00 | 7,610.00 | 7,133.37 | 1,880 |
| 2024-11-20 | 7,580.00 | 7,660.00 | 7,580.00 | 7,630.00 | 7,152.12 | 8,067 |
| 2024-11-19 | 7,720.00 | 7,720.00 | 7,530.00 | 7,630.00 | 7,152.12 | 2,683 |
| 2024-11-18 | 7,440.00 | 7,710.00 | 7,440.00 | 7,620.00 | 7,142.74 | 9,851 |
| 2024-11-15 | 7,340.00 | 7,840.00 | 7,340.00 | 7,460.00 | 6,992.77 | 46,908 |
| 2024-11-14 | 7,490.00 | 7,490.00 | 7,340.00 | 7,400.00 | 6,936.52 | 14,387 |
| 2024-11-13 | 7,500.00 | 7,550.00 | 7,230.00 | 7,350.00 | 6,889.65 | 18,983 |
| 2024-11-12 | 7,840.00 | 7,860.00 | 7,460.00 | 7,480.00 | 7,011.51 | 36,947 |
| 2024-11-11 | 8,140.00 | 8,210.00 | 7,840.00 | 7,860.00 | 7,367.71 | 54,631 |
| 2024-11-08 | 8,170.00 | 8,400.00 | 8,110.00 | 8,190.00 | 7,677.04 | 48,863 |
| 2024-11-07 | 8,340.00 | 8,480.00 | 8,170.00 | 8,170.00 | 7,658.30 | 63,071 |
| 2024-11-06 | 8,350.00 | 8,350.00 | 8,200.00 | 8,270.00 | 7,752.03 | 28,925 |
| 2024-11-05 | 8,190.00 | 8,370.00 | 8,170.00 | 8,290.00 | 7,770.78 | 45,024 |
| 2024-11-04 | 8,050.00 | 8,260.00 | 8,020.00 | 8,250.00 | 7,733.29 | 35,386 |
| 2024-11-01 | 8,170.00 | 8,190.00 | 8,070.00 | 8,100.00 | 7,592.68 | 5,657 |
| 2024-10-31 | 8,170.00 | 8,200.00 | 8,050.00 | 8,170.00 | 7,658.30 | 43,277 |
| 2024-10-30 | 8,150.00 | 8,200.00 | 8,020.00 | 8,170.00 | 7,658.30 | 46,765 |
| 2024-10-29 | 7,900.00 | 8,170.00 | 7,860.00 | 8,120.00 | 7,611.43 | 63,099 |
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.