Corentec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 11,550.00 | 11,750.00 | 11,550.00 | 11,730.00 | 11,730.00 | 11,506 |
| 2024-01-25 | 11,790.00 | 11,790.00 | 11,400.00 | 11,690.00 | 11,690.00 | 38,490 |
| 2024-01-24 | 11,880.00 | 11,900.00 | 11,690.00 | 11,690.00 | 11,690.00 | 17,972 |
| 2024-01-23 | 11,800.00 | 12,010.00 | 11,780.00 | 11,880.00 | 11,880.00 | 14,982 |
| 2024-01-22 | 11,950.00 | 12,050.00 | 11,750.00 | 11,840.00 | 11,840.00 | 25,490 |
| 2024-01-19 | 12,010.00 | 12,200.00 | 11,890.00 | 11,950.00 | 11,950.00 | 19,940 |
| 2024-01-18 | 11,740.00 | 12,170.00 | 11,740.00 | 12,050.00 | 12,050.00 | 48,643 |
| 2024-01-17 | 11,820.00 | 11,970.00 | 11,480.00 | 11,850.00 | 11,850.00 | 58,572 |
| 2024-01-16 | 11,900.00 | 12,040.00 | 11,850.00 | 11,890.00 | 11,890.00 | 28,415 |
| 2024-01-15 | 11,960.00 | 12,100.00 | 11,900.00 | 11,900.00 | 11,900.00 | 24,199 |
| 2024-01-12 | 12,110.00 | 12,550.00 | 11,940.00 | 12,040.00 | 12,040.00 | 45,688 |
| 2024-01-11 | 12,400.00 | 12,400.00 | 12,090.00 | 12,230.00 | 12,230.00 | 39,893 |
| 2024-01-10 | 12,650.00 | 12,650.00 | 12,290.00 | 12,500.00 | 12,500.00 | 45,414 |
| 2024-01-09 | 12,610.00 | 12,920.00 | 12,470.00 | 12,580.00 | 12,580.00 | 87,891 |
| 2024-01-08 | 12,030.00 | 12,900.00 | 12,030.00 | 12,610.00 | 12,610.00 | 134,630 |
| 2024-01-05 | 12,310.00 | 12,570.00 | 12,100.00 | 12,160.00 | 12,160.00 | 45,422 |
| 2024-01-04 | 12,410.00 | 12,500.00 | 12,170.00 | 12,350.00 | 12,350.00 | 41,381 |
| 2024-01-03 | 12,200.00 | 12,540.00 | 12,050.00 | 12,410.00 | 12,410.00 | 67,891 |
| 2024-01-02 | 11,890.00 | 12,300.00 | 11,730.00 | 12,200.00 | 12,200.00 | 89,283 |
| 2023-12-28 | 11,660.00 | 11,900.00 | 11,550.00 | 11,840.00 | 11,840.00 | 35,643 |
| 2023-12-27 | 11,600.00 | 11,900.00 | 11,500.00 | 11,660.00 | 11,660.00 | 28,224 |
| 2023-12-26 | 11,730.00 | 11,870.00 | 11,520.00 | 11,710.00 | 11,710.00 | 49,206 |
| 2023-12-22 | 11,200.00 | 11,740.00 | 11,200.00 | 11,590.00 | 11,590.00 | 64,963 |
| 2023-12-21 | 11,500.00 | 11,780.00 | 11,110.00 | 11,240.00 | 11,240.00 | 139,794 |
| 2023-12-20 | 11,670.00 | 11,700.00 | 11,480.00 | 11,590.00 | 11,590.00 | 34,924 |
| 2023-12-19 | 11,570.00 | 11,570.00 | 11,370.00 | 11,480.00 | 11,480.00 | 26,160 |
| 2023-12-18 | 11,430.00 | 11,840.00 | 11,350.00 | 11,570.00 | 11,570.00 | 59,819 |
| 2023-12-15 | 11,320.00 | 11,470.00 | 11,160.00 | 11,270.00 | 11,270.00 | 38,914 |
| 2023-12-14 | 11,360.00 | 11,430.00 | 11,150.00 | 11,290.00 | 11,290.00 | 41,428 |
| 2023-12-13 | 11,390.00 | 11,490.00 | 11,140.00 | 11,150.00 | 11,150.00 | 25,544 |
| 2023-12-12 | 10,990.00 | 11,520.00 | 10,850.00 | 11,390.00 | 11,390.00 | 71,760 |
| 2023-12-11 | 10,410.00 | 10,980.00 | 10,410.00 | 10,840.00 | 10,840.00 | 36,762 |
| 2023-12-08 | 10,490.00 | 10,490.00 | 10,370.00 | 10,470.00 | 10,470.00 | 10,458 |
| 2023-12-07 | 10,400.00 | 10,480.00 | 10,360.00 | 10,430.00 | 10,430.00 | 10,205 |
| 2023-12-06 | 10,450.00 | 10,480.00 | 10,310.00 | 10,440.00 | 10,440.00 | 13,101 |
| 2023-12-05 | 10,500.00 | 10,560.00 | 10,290.00 | 10,440.00 | 10,440.00 | 20,614 |
| 2023-12-04 | 10,480.00 | 10,570.00 | 10,400.00 | 10,460.00 | 10,460.00 | 25,920 |
| 2023-12-01 | 10,590.00 | 10,630.00 | 10,390.00 | 10,460.00 | 10,460.00 | 27,833 |
| 2023-11-30 | 10,580.00 | 10,620.00 | 10,520.00 | 10,590.00 | 10,590.00 | 5,154 |
| 2023-11-29 | 10,450.00 | 10,650.00 | 10,450.00 | 10,580.00 | 10,580.00 | 17,059 |
| 2023-11-28 | 10,690.00 | 10,760.00 | 10,530.00 | 10,540.00 | 10,540.00 | 19,352 |
| 2023-11-27 | 10,780.00 | 10,890.00 | 10,610.00 | 10,690.00 | 10,690.00 | 14,506 |
| 2023-11-24 | 10,890.00 | 10,960.00 | 10,480.00 | 10,780.00 | 10,780.00 | 39,566 |
| 2023-11-23 | 10,940.00 | 11,030.00 | 10,800.00 | 10,890.00 | 10,890.00 | 18,235 |
| 2023-11-22 | 11,130.00 | 11,130.00 | 10,890.00 | 10,940.00 | 10,940.00 | 19,236 |
| 2023-11-21 | 11,070.00 | 11,160.00 | 11,050.00 | 11,140.00 | 11,140.00 | 22,133 |
| 2023-11-20 | 11,190.00 | 11,190.00 | 11,000.00 | 11,160.00 | 11,160.00 | 17,302 |
| 2023-11-17 | 11,150.00 | 11,190.00 | 11,000.00 | 11,170.00 | 11,170.00 | 13,276 |
| 2023-11-16 | 11,190.00 | 11,220.00 | 10,960.00 | 11,150.00 | 11,150.00 | 20,428 |
| 2023-11-15 | 11,030.00 | 11,250.00 | 10,890.00 | 11,160.00 | 11,160.00 | 49,470 |
| 2023-11-14 | 10,770.00 | 11,150.00 | 10,770.00 | 11,020.00 | 11,020.00 | 49,230 |
| 2023-11-13 | 10,790.00 | 11,000.00 | 10,720.00 | 10,830.00 | 10,830.00 | 29,626 |
| 2023-11-10 | 10,430.00 | 10,850.00 | 10,370.00 | 10,800.00 | 10,800.00 | 23,557 |
| 2023-11-09 | 10,870.00 | 10,920.00 | 10,600.00 | 10,600.00 | 10,600.00 | 14,052 |
| 2023-11-08 | 11,150.00 | 11,150.00 | 10,670.00 | 10,760.00 | 10,760.00 | 38,433 |
| 2023-11-07 | 10,950.00 | 10,950.00 | 10,750.00 | 10,910.00 | 10,910.00 | 15,144 |
| 2023-11-06 | 10,820.00 | 11,060.00 | 10,800.00 | 10,980.00 | 10,980.00 | 26,897 |
| 2023-11-03 | 11,200.00 | 11,200.00 | 10,800.00 | 10,880.00 | 10,880.00 | 11,723 |
| 2023-11-02 | 10,540.00 | 10,900.00 | 10,540.00 | 10,800.00 | 10,800.00 | 14,437 |
| 2023-11-01 | 10,500.00 | 10,670.00 | 10,500.00 | 10,510.00 | 10,510.00 | 12,130 |
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.