Kortek Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7,800.00 | 7,950.00 | 7,800.00 | 7,940.00 | 7,442.70 | 30,557 |
| 2024-10-25 | 7,840.00 | 7,910.00 | 7,780.00 | 7,830.00 | 7,339.59 | 35,606 |
| 2024-10-24 | 7,900.00 | 7,960.00 | 7,800.00 | 7,850.00 | 7,358.34 | 38,282 |
| 2024-10-23 | 7,860.00 | 7,910.00 | 7,790.00 | 7,860.00 | 7,367.71 | 40,541 |
| 2024-10-22 | 7,860.00 | 7,940.00 | 7,740.00 | 7,860.00 | 7,367.71 | 46,492 |
| 2024-10-21 | 7,890.00 | 7,970.00 | 7,850.00 | 7,920.00 | 7,423.95 | 58,012 |
| 2024-10-18 | 7,960.00 | 7,960.00 | 7,800.00 | 7,920.00 | 7,423.95 | 17,648 |
| 2024-10-17 | 7,990.00 | 7,990.00 | 7,860.00 | 7,960.00 | 7,461.45 | 55,525 |
| 2024-10-16 | 8,000.00 | 8,000.00 | 7,880.00 | 7,960.00 | 7,461.45 | 39,866 |
| 2024-10-15 | 7,970.00 | 8,010.00 | 7,920.00 | 7,990.00 | 7,489.57 | 52,278 |
| 2024-10-14 | 7,990.00 | 7,990.00 | 7,790.00 | 7,970.00 | 7,470.82 | 15,535 |
| 2024-10-11 | 7,950.00 | 8,070.00 | 7,880.00 | 7,990.00 | 7,489.57 | 49,337 |
| 2024-10-10 | 7,920.00 | 8,020.00 | 7,850.00 | 7,940.00 | 7,442.70 | 62,779 |
| 2024-10-08 | 7,840.00 | 7,940.00 | 7,800.00 | 7,900.00 | 7,405.21 | 70,868 |
| 2024-10-07 | 7,770.00 | 7,860.00 | 7,770.00 | 7,820.00 | 7,330.22 | 37,869 |
| 2024-10-04 | 7,760.00 | 7,820.00 | 7,670.00 | 7,750.00 | 7,264.60 | 12,212 |
| 2024-10-02 | 7,780.00 | 7,800.00 | 7,690.00 | 7,790.00 | 7,302.10 | 53,100 |
| 2024-09-30 | 7,860.00 | 7,900.00 | 7,720.00 | 7,800.00 | 7,311.47 | 80,060 |
| 2024-09-27 | 7,810.00 | 7,850.00 | 7,760.00 | 7,830.00 | 7,339.59 | 48,189 |
| 2024-09-26 | 7,830.00 | 7,890.00 | 7,750.00 | 7,800.00 | 7,311.47 | 26,509 |
| 2024-09-25 | 7,880.00 | 7,900.00 | 7,690.00 | 7,820.00 | 7,330.22 | 42,093 |
| 2024-09-24 | 7,870.00 | 7,910.00 | 7,770.00 | 7,880.00 | 7,386.46 | 87,006 |
| 2024-09-23 | 7,630.00 | 7,840.00 | 7,630.00 | 7,800.00 | 7,311.47 | 54,398 |
| 2024-09-20 | 7,540.00 | 7,640.00 | 7,540.00 | 7,610.00 | 7,133.37 | 18,804 |
| 2024-09-19 | 7,510.00 | 7,590.00 | 7,500.00 | 7,540.00 | 7,067.75 | 16,096 |
| 2024-09-13 | 7,530.00 | 7,590.00 | 7,460.00 | 7,560.00 | 7,086.50 | 20,958 |
| 2024-09-12 | 7,590.00 | 7,610.00 | 7,510.00 | 7,580.00 | 7,105.25 | 17,516 |
| 2024-09-11 | 7,650.00 | 7,650.00 | 7,510.00 | 7,530.00 | 7,058.38 | 41,603 |
| 2024-09-10 | 7,740.00 | 7,740.00 | 7,540.00 | 7,590.00 | 7,114.62 | 64,938 |
| 2024-09-09 | 7,390.00 | 7,730.00 | 7,270.00 | 7,730.00 | 7,245.85 | 143,893 |
| 2024-09-06 | 7,470.00 | 7,530.00 | 7,300.00 | 7,330.00 | 6,870.91 | 54,610 |
| 2024-09-05 | 7,450.00 | 7,770.00 | 7,390.00 | 7,500.00 | 7,030.26 | 184,071 |
| 2024-09-04 | 7,180.00 | 7,260.00 | 6,970.00 | 7,260.00 | 6,805.29 | 21,575 |
| 2024-09-03 | 7,140.00 | 7,220.00 | 7,130.00 | 7,190.00 | 6,739.68 | 6,410 |
| 2024-09-02 | 7,200.00 | 7,320.00 | 7,100.00 | 7,140.00 | 6,692.81 | 21,076 |
| 2024-08-30 | 7,360.00 | 7,360.00 | 7,130.00 | 7,200.00 | 6,749.05 | 70,312 |
| 2024-08-29 | 7,430.00 | 7,430.00 | 7,260.00 | 7,300.00 | 6,842.79 | 39,999 |
| 2024-08-28 | 7,460.00 | 7,460.00 | 7,370.00 | 7,400.00 | 6,936.52 | 25,009 |
| 2024-08-27 | 7,470.00 | 7,490.00 | 7,420.00 | 7,470.00 | 7,002.14 | 36,353 |
| 2024-08-26 | 7,470.00 | 7,530.00 | 7,400.00 | 7,470.00 | 7,002.14 | 39,055 |
| 2024-08-23 | 7,440.00 | 7,540.00 | 7,440.00 | 7,470.00 | 7,002.14 | 22,809 |
| 2024-08-22 | 7,520.00 | 7,590.00 | 7,440.00 | 7,470.00 | 7,002.14 | 35,019 |
| 2024-08-21 | 7,460.00 | 7,600.00 | 7,460.00 | 7,520.00 | 7,049.01 | 33,391 |
| 2024-08-20 | 7,480.00 | 7,550.00 | 7,420.00 | 7,500.00 | 7,030.26 | 61,837 |
| 2024-08-19 | 7,510.00 | 7,600.00 | 7,450.00 | 7,480.00 | 7,011.51 | 27,061 |
| 2024-08-16 | 7,560.00 | 7,560.00 | 7,410.00 | 7,500.00 | 7,030.26 | 17,080 |
| 2024-08-14 | 7,540.00 | 7,560.00 | 7,450.00 | 7,500.00 | 7,030.26 | 43,684 |
| 2024-08-13 | 7,600.00 | 7,600.00 | 7,470.00 | 7,530.00 | 7,058.38 | 19,318 |
| 2024-08-12 | 7,540.00 | 7,640.00 | 7,530.00 | 7,600.00 | 7,124.00 | 38,722 |
| 2024-08-09 | 7,460.00 | 7,610.00 | 7,460.00 | 7,560.00 | 7,086.50 | 48,052 |
| 2024-08-08 | 7,460.00 | 7,560.00 | 7,390.00 | 7,450.00 | 6,983.39 | 72,726 |
| 2024-08-07 | 7,120.00 | 7,650.00 | 7,120.00 | 7,380.00 | 6,917.78 | 108,602 |
| 2024-08-06 | 6,650.00 | 7,270.00 | 6,550.00 | 7,090.00 | 6,645.94 | 88,598 |
| 2024-08-05 | 7,100.00 | 7,100.00 | 6,380.00 | 6,550.00 | 6,139.76 | 82,624 |
| 2024-08-02 | 7,350.00 | 7,350.00 | 7,110.00 | 7,190.00 | 6,739.68 | 11,029 |
| 2024-08-01 | 7,330.00 | 7,370.00 | 7,320.00 | 7,360.00 | 6,899.03 | 5,705 |
| 2024-07-31 | 7,320.00 | 7,340.00 | 7,260.00 | 7,340.00 | 6,880.28 | 8,509 |
| 2024-07-30 | 7,360.00 | 7,370.00 | 7,270.00 | 7,310.00 | 6,852.16 | 7,167 |
| 2024-07-29 | 7,360.00 | 7,380.00 | 7,310.00 | 7,340.00 | 6,880.28 | 15,080 |
| 2024-07-26 | 7,300.00 | 7,350.00 | 7,260.00 | 7,340.00 | 6,880.28 | 9,207 |
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.