Corentec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 10,500.00 | 10,670.00 | 10,500.00 | 10,510.00 | 10,510.00 | 12,130 |
| 2023-10-31 | 10,650.00 | 10,650.00 | 10,310.00 | 10,530.00 | 10,530.00 | 11,717 |
| 2023-10-30 | 10,350.00 | 10,650.00 | 10,350.00 | 10,580.00 | 10,580.00 | 10,544 |
| 2023-10-27 | 10,500.00 | 10,670.00 | 10,350.00 | 10,520.00 | 10,520.00 | 11,145 |
| 2023-10-26 | 10,750.00 | 10,890.00 | 10,300.00 | 10,590.00 | 10,590.00 | 26,169 |
| 2023-10-25 | 10,750.00 | 11,390.00 | 10,680.00 | 10,920.00 | 10,920.00 | 25,726 |
| 2023-10-24 | 10,690.00 | 10,780.00 | 10,350.00 | 10,750.00 | 10,750.00 | 19,727 |
| 2023-10-23 | 10,400.00 | 10,840.00 | 10,400.00 | 10,680.00 | 10,680.00 | 18,197 |
| 2023-10-20 | 10,510.00 | 10,850.00 | 10,390.00 | 10,650.00 | 10,650.00 | 30,221 |
| 2023-10-19 | 10,820.00 | 10,840.00 | 10,600.00 | 10,760.00 | 10,760.00 | 31,779 |
| 2023-10-18 | 11,190.00 | 11,190.00 | 10,810.00 | 11,040.00 | 11,040.00 | 23,217 |
| 2023-10-17 | 11,110.00 | 11,180.00 | 11,060.00 | 11,130.00 | 11,130.00 | 5,604 |
| 2023-10-16 | 11,200.00 | 11,200.00 | 10,940.00 | 11,120.00 | 11,120.00 | 15,605 |
| 2023-10-13 | 11,150.00 | 11,340.00 | 11,050.00 | 11,220.00 | 11,220.00 | 8,261 |
| 2023-10-12 | 11,220.00 | 11,300.00 | 11,100.00 | 11,260.00 | 11,260.00 | 16,560 |
| 2023-10-11 | 10,990.00 | 11,290.00 | 10,990.00 | 11,230.00 | 11,230.00 | 17,604 |
| 2023-10-10 | 11,010.00 | 11,180.00 | 10,800.00 | 11,110.00 | 11,110.00 | 22,509 |
| 2023-10-06 | 10,500.00 | 11,240.00 | 10,500.00 | 11,010.00 | 11,010.00 | 36,543 |
| 2023-10-05 | 11,260.00 | 11,400.00 | 10,760.00 | 10,760.00 | 10,760.00 | 69,363 |
| 2023-10-04 | 11,520.00 | 11,590.00 | 11,250.00 | 11,250.00 | 11,250.00 | 32,029 |
| 2023-09-27 | 11,200.00 | 11,700.00 | 11,180.00 | 11,700.00 | 11,700.00 | 18,923 |
| 2023-09-26 | 11,670.00 | 11,710.00 | 11,440.00 | 11,440.00 | 11,440.00 | 24,048 |
| 2023-09-25 | 11,800.00 | 11,910.00 | 11,670.00 | 11,670.00 | 11,670.00 | 33,495 |
| 2023-09-22 | 11,770.00 | 12,100.00 | 11,770.00 | 11,950.00 | 11,950.00 | 24,128 |
| 2023-09-21 | 12,100.00 | 12,120.00 | 11,910.00 | 11,910.00 | 11,910.00 | 27,392 |
| 2023-09-20 | 11,910.00 | 12,200.00 | 11,700.00 | 12,180.00 | 12,180.00 | 58,944 |
| 2023-09-19 | 12,100.00 | 12,160.00 | 11,820.00 | 11,890.00 | 11,890.00 | 35,565 |
| 2023-09-18 | 12,110.00 | 12,240.00 | 12,050.00 | 12,050.00 | 12,050.00 | 23,996 |
| 2023-09-15 | 12,260.00 | 12,370.00 | 12,120.00 | 12,150.00 | 12,150.00 | 44,344 |
| 2023-09-14 | 12,220.00 | 12,460.00 | 12,130.00 | 12,370.00 | 12,370.00 | 40,222 |
| 2023-09-13 | 12,580.00 | 12,590.00 | 12,210.00 | 12,220.00 | 12,220.00 | 36,716 |
| 2023-09-12 | 12,870.00 | 12,900.00 | 12,400.00 | 12,590.00 | 12,590.00 | 83,177 |
| 2023-09-11 | 12,960.00 | 13,140.00 | 12,670.00 | 12,870.00 | 12,870.00 | 108,641 |
| 2023-09-08 | 12,380.00 | 13,190.00 | 12,350.00 | 12,900.00 | 12,900.00 | 231,479 |
| 2023-09-07 | 12,390.00 | 12,550.00 | 12,200.00 | 12,320.00 | 12,320.00 | 42,123 |
| 2023-09-06 | 12,040.00 | 12,600.00 | 11,890.00 | 12,400.00 | 12,400.00 | 85,834 |
| 2023-09-05 | 12,270.00 | 12,290.00 | 11,900.00 | 12,040.00 | 12,040.00 | 35,482 |
| 2023-09-04 | 12,070.00 | 12,360.00 | 11,790.00 | 12,270.00 | 12,270.00 | 60,996 |
| 2023-09-01 | 12,260.00 | 12,650.00 | 12,000.00 | 12,070.00 | 12,070.00 | 74,590 |
| 2023-08-31 | 12,000.00 | 12,660.00 | 11,840.00 | 12,300.00 | 12,300.00 | 142,771 |
| 2023-08-30 | 12,010.00 | 12,140.00 | 11,800.00 | 11,900.00 | 11,900.00 | 71,448 |
| 2023-08-29 | 11,310.00 | 13,960.00 | 11,310.00 | 12,060.00 | 12,060.00 | 764,827 |
| 2023-08-28 | 11,560.00 | 11,560.00 | 11,310.00 | 11,390.00 | 11,390.00 | 20,498 |
| 2023-08-25 | 11,600.00 | 11,610.00 | 11,410.00 | 11,560.00 | 11,560.00 | 17,475 |
| 2023-08-24 | 11,440.00 | 11,960.00 | 11,290.00 | 11,650.00 | 11,650.00 | 36,032 |
| 2023-08-23 | 11,460.00 | 11,570.00 | 11,300.00 | 11,330.00 | 11,330.00 | 28,503 |
| 2023-08-22 | 11,480.00 | 11,850.00 | 11,410.00 | 11,520.00 | 11,520.00 | 46,475 |
| 2023-08-21 | 11,840.00 | 11,840.00 | 11,470.00 | 11,580.00 | 11,580.00 | 30,493 |
| 2023-08-18 | 12,350.00 | 12,350.00 | 11,710.00 | 11,710.00 | 11,710.00 | 73,611 |
| 2023-08-17 | 12,320.00 | 12,460.00 | 11,400.00 | 12,310.00 | 12,310.00 | 78,585 |
| 2023-08-16 | 12,660.00 | 12,940.00 | 12,250.00 | 12,520.00 | 12,520.00 | 124,356 |
| 2023-08-14 | 12,520.00 | 12,530.00 | 12,110.00 | 12,360.00 | 12,360.00 | 33,589 |
| 2023-08-11 | 12,460.00 | 12,600.00 | 12,290.00 | 12,450.00 | 12,450.00 | 36,520 |
| 2023-08-10 | 12,540.00 | 12,540.00 | 11,720.00 | 12,460.00 | 12,460.00 | 25,673 |
| 2023-08-09 | 12,200.00 | 12,700.00 | 12,170.00 | 12,600.00 | 12,600.00 | 40,230 |
| 2023-08-08 | 12,450.00 | 12,480.00 | 12,110.00 | 12,220.00 | 12,220.00 | 52,998 |
| 2023-08-07 | 12,430.00 | 12,700.00 | 12,250.00 | 12,480.00 | 12,480.00 | 52,205 |
| 2023-08-04 | 12,150.00 | 12,430.00 | 12,090.00 | 12,430.00 | 12,430.00 | 30,541 |
| 2023-08-03 | 12,000.00 | 12,310.00 | 11,880.00 | 12,200.00 | 12,200.00 | 40,047 |
| 2023-08-02 | 12,200.00 | 12,520.00 | 11,830.00 | 12,040.00 | 12,040.00 | 74,193 |
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.