Corentec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5,300.00 | 5,590.00 | 5,150.00 | 5,530.00 | 5,530.00 | 48,676 |
| 2026-10-16 | 5,190.00 | 5,690.00 | 5,120.00 | 5,370.00 | 5,370.00 | 70,763 |
| 2026-10-15 | 5,370.00 | 5,430.00 | 5,030.00 | 5,200.00 | 5,200.00 | 87,099 |
| 2026-10-14 | 5,690.00 | 5,690.00 | 5,250.00 | 5,380.00 | 5,380.00 | 90,804 |
| 2026-10-13 | 5,200.00 | 5,670.00 | 5,190.00 | 5,610.00 | 5,610.00 | 112,517 |
| 2026-10-12 | 5,850.00 | 5,850.00 | 5,280.00 | 5,370.00 | 5,370.00 | 156,461 |
| 2026-10-08 | 5,880.00 | 6,190.00 | 5,770.00 | 5,930.00 | 5,930.00 | 189,871 |
| 2026-10-07 | 5,940.00 | 6,140.00 | 5,710.00 | 5,840.00 | 5,840.00 | 209,848 |
| 2026-10-06 | 5,470.00 | 5,930.00 | 5,440.00 | 5,770.00 | 5,770.00 | 537,023 |
| 2026-10-02 | 4,830.00 | 5,550.00 | 4,810.00 | 5,150.00 | 5,150.00 | 587,147 |
| 2026-10-01 | 4,605.00 | 4,890.00 | 4,515.00 | 4,735.00 | 4,735.00 | 205,130 |
| 2026-09-30 | 4,350.00 | 4,615.00 | 4,240.00 | 4,590.00 | 4,590.00 | 335,131 |
| 2026-09-29 | 4,060.00 | 4,830.00 | 4,015.00 | 4,315.00 | 4,315.00 | 2,342,158 |
| 2026-09-28 | 4,005.00 | 4,015.00 | 3,925.00 | 4,005.00 | 4,005.00 | 5,581 |
| 2026-09-23 | 3,970.00 | 4,000.00 | 3,950.00 | 4,000.00 | 4,000.00 | 10,583 |
| 2026-09-22 | 4,035.00 | 4,040.00 | 3,970.00 | 3,970.00 | 3,970.00 | 8,596 |
| 2026-09-21 | 4,095.00 | 4,095.00 | 3,995.00 | 3,995.00 | 3,995.00 | 17,096 |
| 2026-09-18 | 4,070.00 | 4,100.00 | 4,030.00 | 4,065.00 | 4,065.00 | 13,343 |
| 2026-09-17 | 4,045.00 | 4,045.00 | 3,960.00 | 4,020.00 | 4,020.00 | 2,152 |
| 2026-09-16 | 3,985.00 | 4,045.00 | 3,945.00 | 4,005.00 | 4,005.00 | 5,443 |
| 2026-09-15 | 4,060.00 | 4,060.00 | 3,930.00 | 3,985.00 | 3,985.00 | 5,320 |
| 2026-09-14 | 3,995.00 | 4,695.00 | 3,925.00 | 4,010.00 | 4,010.00 | 40,349 |
| 2026-09-11 | 3,995.00 | 3,995.00 | 3,930.00 | 3,995.00 | 3,995.00 | 8,872 |
| 2026-09-10 | 4,170.00 | 4,170.00 | 3,945.00 | 3,995.00 | 3,995.00 | 5,746 |
| 2026-09-09 | 4,050.00 | 4,050.00 | 3,970.00 | 3,995.00 | 3,995.00 | 4,141 |
| 2026-09-08 | 4,040.00 | 4,040.00 | 3,955.00 | 3,970.00 | 3,970.00 | 4,414 |
| 2026-09-07 | 3,980.00 | 4,040.00 | 3,950.00 | 3,965.00 | 3,965.00 | 4,800 |
| 2026-09-04 | 3,970.00 | 4,005.00 | 3,960.00 | 3,965.00 | 3,965.00 | 4,554 |
| 2026-09-03 | 3,995.00 | 4,000.00 | 3,910.00 | 3,995.00 | 3,995.00 | 9,311 |
| 2026-09-02 | 3,955.00 | 4,030.00 | 3,955.00 | 4,010.00 | 4,010.00 | 8,170 |
| 2026-09-01 | 4,135.00 | 4,135.00 | 3,995.00 | 3,995.00 | 3,995.00 | 10,036 |
| 2026-08-31 | 4,045.00 | 4,070.00 | 3,950.00 | 4,070.00 | 4,070.00 | 4,797 |
| 2026-08-28 | 4,045.00 | 4,045.00 | 3,920.00 | 4,045.00 | 4,045.00 | 1,590 |
| 2026-08-27 | 3,975.00 | 4,025.00 | 3,930.00 | 4,005.00 | 4,005.00 | 9,970 |
| 2026-08-26 | 3,985.00 | 4,070.00 | 3,925.00 | 3,965.00 | 3,965.00 | 13,520 |
| 2026-08-25 | 4,000.00 | 4,065.00 | 3,905.00 | 3,970.00 | 3,970.00 | 5,950 |
| 2026-08-24 | 3,985.00 | 4,075.00 | 3,910.00 | 3,995.00 | 3,995.00 | 15,177 |
| 2026-08-21 | 4,075.00 | 4,075.00 | 3,900.00 | 3,980.00 | 3,980.00 | 21,086 |
| 2026-08-20 | 4,075.00 | 4,145.00 | 4,030.00 | 4,080.00 | 4,080.00 | 5,748 |
| 2026-08-19 | 3,940.00 | 4,075.00 | 3,940.00 | 4,075.00 | 4,075.00 | 15,076 |
| 2026-08-18 | 4,300.00 | 4,300.00 | 4,100.00 | 4,110.00 | 4,110.00 | 8,578 |
| 2026-08-14 | 4,220.00 | 4,250.00 | 4,125.00 | 4,250.00 | 4,250.00 | 26,055 |
| 2026-08-13 | 4,260.00 | 4,270.00 | 4,115.00 | 4,220.00 | 4,220.00 | 40,316 |
| 2026-08-12 | 4,270.00 | 4,320.00 | 4,195.00 | 4,255.00 | 4,255.00 | 16,312 |
| 2026-08-11 | 4,220.00 | 4,365.00 | 4,190.00 | 4,305.00 | 4,305.00 | 32,583 |
| 2026-08-10 | 4,270.00 | 4,350.00 | 4,160.00 | 4,290.00 | 4,290.00 | 20,584 |
| 2026-08-07 | 4,225.00 | 4,290.00 | 4,150.00 | 4,230.00 | 4,230.00 | 22,066 |
| 2026-08-06 | 4,145.00 | 4,225.00 | 4,115.00 | 4,225.00 | 4,225.00 | 15,409 |
| 2026-08-05 | 4,145.00 | 4,190.00 | 4,065.00 | 4,140.00 | 4,140.00 | 13,026 |
| 2026-08-04 | 3,850.00 | 4,060.00 | 3,850.00 | 4,055.00 | 4,055.00 | 17,348 |
| 2026-08-03 | 3,910.00 | 3,980.00 | 3,780.00 | 3,850.00 | 3,850.00 | 59,493 |
| 2026-07-31 | 3,865.00 | 3,945.00 | 3,770.00 | 3,910.00 | 3,910.00 | 27,564 |
| 2026-07-30 | 3,605.00 | 3,920.00 | 3,605.00 | 3,865.00 | 3,865.00 | 13,398 |
| 2026-07-29 | 3,965.00 | 4,005.00 | 3,555.00 | 3,790.00 | 3,790.00 | 32,783 |
| 2026-07-28 | 4,130.00 | 4,150.00 | 3,830.00 | 3,970.00 | 3,970.00 | 21,533 |
| 2026-07-27 | 4,080.00 | 4,185.00 | 4,010.00 | 4,160.00 | 4,160.00 | 15,849 |
| 2026-07-24 | 4,050.00 | 4,215.00 | 4,050.00 | 4,080.00 | 4,080.00 | 12,886 |
| 2026-07-23 | 3,995.00 | 4,090.00 | 3,900.00 | 4,085.00 | 4,085.00 | 17,325 |
| 2026-07-22 | 3,945.00 | 4,050.00 | 3,930.00 | 3,995.00 | 3,995.00 | 4,206 |
| 2026-07-21 | 3,800.00 | 3,970.00 | 3,795.00 | 3,970.00 | 3,970.00 | 8,465 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.