Corentec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 9,280.00 | 9,310.00 | 9,210.00 | 9,290.00 | 9,290.00 | 21,708 |
| 2024-04-24 | 9,440.00 | 9,600.00 | 9,290.00 | 9,360.00 | 9,360.00 | 45,082 |
| 2024-04-23 | 9,240.00 | 9,440.00 | 9,230.00 | 9,440.00 | 9,440.00 | 20,548 |
| 2024-04-22 | 9,660.00 | 9,660.00 | 9,100.00 | 9,250.00 | 9,250.00 | 144,465 |
| 2024-04-19 | 9,800.00 | 9,800.00 | 9,510.00 | 9,700.00 | 9,700.00 | 40,831 |
| 2024-04-18 | 9,560.00 | 9,790.00 | 9,560.00 | 9,710.00 | 9,710.00 | 23,496 |
| 2024-04-17 | 9,640.00 | 9,790.00 | 9,640.00 | 9,700.00 | 9,700.00 | 20,687 |
| 2024-04-16 | 9,660.00 | 9,790.00 | 9,550.00 | 9,740.00 | 9,740.00 | 22,485 |
| 2024-04-15 | 9,900.00 | 9,900.00 | 9,630.00 | 9,810.00 | 9,810.00 | 27,801 |
| 2024-04-12 | 10,020.00 | 10,020.00 | 9,700.00 | 9,940.00 | 9,940.00 | 39,097 |
| 2024-04-11 | 10,100.00 | 10,170.00 | 9,900.00 | 9,950.00 | 9,950.00 | 80,941 |
| 2024-04-09 | 10,050.00 | 10,240.00 | 10,050.00 | 10,090.00 | 10,090.00 | 11,844 |
| 2024-04-08 | 10,220.00 | 10,260.00 | 10,110.00 | 10,130.00 | 10,130.00 | 30,805 |
| 2024-04-05 | 10,700.00 | 10,750.00 | 10,000.00 | 10,350.00 | 10,350.00 | 45,451 |
| 2024-04-04 | 10,790.00 | 10,860.00 | 10,590.00 | 10,620.00 | 10,620.00 | 50,845 |
| 2024-04-03 | 10,900.00 | 11,010.00 | 10,760.00 | 10,810.00 | 10,810.00 | 17,606 |
| 2024-04-02 | 10,880.00 | 10,970.00 | 10,800.00 | 10,900.00 | 10,900.00 | 24,803 |
| 2024-04-01 | 10,900.00 | 11,080.00 | 10,890.00 | 10,960.00 | 10,960.00 | 29,641 |
| 2024-03-29 | 11,000.00 | 11,030.00 | 10,800.00 | 10,900.00 | 10,900.00 | 12,439 |
| 2024-03-28 | 11,000.00 | 11,090.00 | 10,850.00 | 11,000.00 | 11,000.00 | 34,166 |
| 2024-03-27 | 11,210.00 | 11,280.00 | 11,050.00 | 11,100.00 | 11,100.00 | 25,661 |
| 2024-03-26 | 10,950.00 | 11,300.00 | 10,900.00 | 11,240.00 | 11,240.00 | 51,309 |
| 2024-03-25 | 10,960.00 | 11,100.00 | 10,910.00 | 10,960.00 | 10,960.00 | 14,574 |
| 2024-03-22 | 10,980.00 | 11,050.00 | 10,910.00 | 11,050.00 | 11,050.00 | 14,077 |
| 2024-03-21 | 11,000.00 | 11,200.00 | 10,930.00 | 11,010.00 | 11,010.00 | 23,784 |
| 2024-03-20 | 10,930.00 | 11,000.00 | 10,810.00 | 10,940.00 | 10,940.00 | 10,990 |
| 2024-03-19 | 10,980.00 | 11,090.00 | 10,830.00 | 10,940.00 | 10,940.00 | 23,214 |
| 2024-03-18 | 10,900.00 | 11,000.00 | 10,790.00 | 10,940.00 | 10,940.00 | 22,348 |
| 2024-03-15 | 10,990.00 | 11,090.00 | 10,860.00 | 10,900.00 | 10,900.00 | 9,533 |
| 2024-03-14 | 10,720.00 | 11,060.00 | 10,670.00 | 11,020.00 | 11,020.00 | 21,337 |
| 2024-03-13 | 10,690.00 | 10,770.00 | 10,630.00 | 10,730.00 | 10,730.00 | 16,764 |
| 2024-03-12 | 10,780.00 | 10,860.00 | 10,670.00 | 10,750.00 | 10,750.00 | 19,724 |
| 2024-03-11 | 10,820.00 | 10,980.00 | 10,780.00 | 10,790.00 | 10,790.00 | 18,847 |
| 2024-03-08 | 10,900.00 | 10,990.00 | 10,790.00 | 10,890.00 | 10,890.00 | 15,711 |
| 2024-03-07 | 11,130.00 | 11,130.00 | 10,820.00 | 10,900.00 | 10,900.00 | 22,526 |
| 2024-03-06 | 10,900.00 | 11,050.00 | 10,800.00 | 11,030.00 | 11,030.00 | 21,475 |
| 2024-03-05 | 11,000.00 | 11,120.00 | 10,800.00 | 10,900.00 | 10,900.00 | 53,258 |
| 2024-03-04 | 11,210.00 | 11,290.00 | 11,050.00 | 11,150.00 | 11,150.00 | 44,543 |
| 2024-02-29 | 11,280.00 | 11,290.00 | 11,180.00 | 11,290.00 | 11,290.00 | 17,990 |
| 2024-02-28 | 11,000.00 | 11,380.00 | 11,000.00 | 11,280.00 | 11,280.00 | 21,935 |
| 2024-02-27 | 11,430.00 | 11,440.00 | 11,100.00 | 11,110.00 | 11,110.00 | 36,251 |
| 2024-02-26 | 11,350.00 | 11,860.00 | 11,330.00 | 11,430.00 | 11,430.00 | 51,726 |
| 2024-02-23 | 11,410.00 | 11,480.00 | 11,350.00 | 11,440.00 | 11,440.00 | 18,457 |
| 2024-02-22 | 11,640.00 | 11,750.00 | 11,400.00 | 11,400.00 | 11,400.00 | 25,713 |
| 2024-02-21 | 11,380.00 | 11,750.00 | 11,020.00 | 11,670.00 | 11,670.00 | 39,934 |
| 2024-02-20 | 11,300.00 | 11,370.00 | 11,250.00 | 11,330.00 | 11,330.00 | 21,011 |
| 2024-02-19 | 11,370.00 | 11,460.00 | 11,240.00 | 11,330.00 | 11,330.00 | 14,760 |
| 2024-02-16 | 11,270.00 | 11,390.00 | 11,270.00 | 11,370.00 | 11,370.00 | 13,207 |
| 2024-02-15 | 11,240.00 | 11,400.00 | 11,230.00 | 11,320.00 | 11,320.00 | 15,792 |
| 2024-02-14 | 11,300.00 | 11,300.00 | 11,160.00 | 11,240.00 | 11,240.00 | 21,003 |
| 2024-02-13 | 11,170.00 | 11,460.00 | 11,140.00 | 11,340.00 | 11,340.00 | 24,644 |
| 2024-02-08 | 10,960.00 | 11,180.00 | 10,960.00 | 11,180.00 | 11,180.00 | 19,250 |
| 2024-02-07 | 11,080.00 | 11,210.00 | 10,970.00 | 11,060.00 | 11,060.00 | 53,780 |
| 2024-02-06 | 11,100.00 | 11,240.00 | 11,000.00 | 11,130.00 | 11,130.00 | 33,931 |
| 2024-02-05 | 11,450.00 | 11,450.00 | 11,170.00 | 11,170.00 | 11,170.00 | 15,405 |
| 2024-02-02 | 11,280.00 | 11,410.00 | 11,280.00 | 11,310.00 | 11,310.00 | 16,369 |
| 2024-02-01 | 11,470.00 | 11,470.00 | 11,050.00 | 11,390.00 | 11,390.00 | 38,897 |
| 2024-01-31 | 11,590.00 | 11,590.00 | 11,390.00 | 11,470.00 | 11,470.00 | 14,545 |
| 2024-01-30 | 11,530.00 | 11,660.00 | 11,460.00 | 11,590.00 | 11,590.00 | 21,044 |
| 2024-01-29 | 11,700.00 | 11,720.00 | 11,380.00 | 11,530.00 | 11,530.00 | 28,158 |
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.