Corentec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 12,230.00 | 12,490.00 | 12,100.00 | 12,230.00 | 12,230.00 | 44,177 |
| 2023-07-31 | 12,170.00 | 12,240.00 | 11,920.00 | 12,220.00 | 12,220.00 | 37,863 |
| 2023-07-28 | 11,910.00 | 12,150.00 | 11,400.00 | 12,120.00 | 12,120.00 | 25,253 |
| 2023-07-27 | 11,670.00 | 12,200.00 | 11,670.00 | 11,940.00 | 11,940.00 | 32,094 |
| 2023-07-26 | 12,080.00 | 12,190.00 | 11,490.00 | 11,710.00 | 11,710.00 | 122,184 |
| 2023-07-25 | 12,600.00 | 12,620.00 | 12,060.00 | 12,120.00 | 12,120.00 | 59,159 |
| 2023-07-24 | 12,630.00 | 12,840.00 | 12,370.00 | 12,590.00 | 12,590.00 | 84,299 |
| 2023-07-21 | 13,190.00 | 13,430.00 | 12,860.00 | 12,860.00 | 12,860.00 | 85,190 |
| 2023-07-20 | 13,000.00 | 13,290.00 | 12,800.00 | 13,100.00 | 13,100.00 | 120,222 |
| 2023-07-19 | 13,000.00 | 13,300.00 | 12,370.00 | 12,850.00 | 12,850.00 | 132,407 |
| 2023-07-18 | 12,160.00 | 13,920.00 | 12,050.00 | 12,650.00 | 12,650.00 | 310,513 |
| 2023-07-17 | 12,410.00 | 12,430.00 | 12,090.00 | 12,200.00 | 12,200.00 | 38,833 |
| 2023-07-14 | 12,590.00 | 12,590.00 | 12,390.00 | 12,520.00 | 12,520.00 | 23,825 |
| 2023-07-13 | 12,610.00 | 12,650.00 | 12,450.00 | 12,580.00 | 12,580.00 | 23,104 |
| 2023-07-12 | 12,230.00 | 12,640.00 | 12,230.00 | 12,510.00 | 12,510.00 | 33,555 |
| 2023-07-11 | 12,440.00 | 12,460.00 | 12,110.00 | 12,230.00 | 12,230.00 | 30,601 |
| 2023-07-10 | 12,000.00 | 12,510.00 | 12,000.00 | 12,340.00 | 12,340.00 | 29,042 |
| 2023-07-07 | 12,050.00 | 12,310.00 | 11,990.00 | 12,130.00 | 12,130.00 | 29,134 |
| 2023-07-06 | 12,560.00 | 12,690.00 | 12,200.00 | 12,290.00 | 12,290.00 | 45,706 |
| 2023-07-05 | 12,990.00 | 12,990.00 | 12,470.00 | 12,580.00 | 12,580.00 | 73,735 |
| 2023-07-04 | 12,890.00 | 13,010.00 | 12,710.00 | 12,990.00 | 12,990.00 | 55,587 |
| 2023-07-03 | 13,000.00 | 13,030.00 | 12,640.00 | 12,810.00 | 12,810.00 | 79,528 |
| 2023-06-30 | 12,930.00 | 13,080.00 | 12,930.00 | 13,020.00 | 13,020.00 | 44,678 |
| 2023-06-29 | 13,480.00 | 13,480.00 | 12,930.00 | 12,970.00 | 12,970.00 | 86,078 |
| 2023-06-28 | 13,730.00 | 13,960.00 | 13,250.00 | 13,400.00 | 13,400.00 | 87,732 |
| 2023-06-27 | 14,100.00 | 14,740.00 | 13,640.00 | 13,710.00 | 13,710.00 | 204,382 |
| 2023-06-26 | 13,140.00 | 14,270.00 | 13,100.00 | 13,950.00 | 13,950.00 | 257,376 |
| 2023-06-23 | 13,260.00 | 13,270.00 | 12,860.00 | 13,090.00 | 13,090.00 | 57,295 |
| 2023-06-22 | 13,060.00 | 13,430.00 | 12,700.00 | 13,260.00 | 13,260.00 | 38,568 |
| 2023-06-21 | 13,670.00 | 13,670.00 | 13,090.00 | 13,100.00 | 13,100.00 | 57,050 |
| 2023-06-20 | 13,800.00 | 13,820.00 | 13,330.00 | 13,550.00 | 13,550.00 | 57,562 |
| 2023-06-19 | 13,660.00 | 13,890.00 | 13,140.00 | 13,600.00 | 13,600.00 | 100,280 |
| 2023-06-16 | 13,760.00 | 14,180.00 | 13,300.00 | 13,570.00 | 13,570.00 | 198,784 |
| 2023-06-15 | 13,000.00 | 13,940.00 | 13,000.00 | 13,600.00 | 13,600.00 | 386,696 |
| 2023-06-14 | 12,630.00 | 12,980.00 | 12,460.00 | 12,830.00 | 12,830.00 | 54,603 |
| 2023-06-13 | 12,500.00 | 12,770.00 | 12,490.00 | 12,630.00 | 12,630.00 | 31,284 |
| 2023-06-12 | 12,810.00 | 12,810.00 | 12,340.00 | 12,520.00 | 12,520.00 | 68,714 |
| 2023-06-09 | 12,750.00 | 13,090.00 | 12,660.00 | 12,800.00 | 12,800.00 | 78,682 |
| 2023-06-08 | 12,800.00 | 13,000.00 | 12,630.00 | 12,750.00 | 12,750.00 | 47,715 |
| 2023-06-07 | 12,760.00 | 13,080.00 | 12,650.00 | 12,800.00 | 12,800.00 | 74,365 |
| 2023-06-05 | 12,740.00 | 12,900.00 | 12,300.00 | 12,750.00 | 12,750.00 | 132,856 |
| 2023-06-02 | 11,940.00 | 12,420.00 | 11,820.00 | 12,380.00 | 12,380.00 | 110,143 |
| 2023-06-01 | 11,630.00 | 13,010.00 | 11,570.00 | 11,940.00 | 11,940.00 | 542,811 |
| 2023-05-31 | 11,420.00 | 11,650.00 | 11,390.00 | 11,630.00 | 11,630.00 | 52,162 |
| 2023-05-30 | 11,430.00 | 11,470.00 | 11,340.00 | 11,430.00 | 11,430.00 | 23,470 |
| 2023-05-26 | 11,160.00 | 11,390.00 | 10,900.00 | 11,390.00 | 11,390.00 | 30,767 |
| 2023-05-25 | 11,450.00 | 11,460.00 | 11,090.00 | 11,150.00 | 11,150.00 | 24,477 |
| 2023-05-24 | 11,410.00 | 11,570.00 | 11,070.00 | 11,570.00 | 11,570.00 | 17,113 |
| 2023-05-23 | 11,310.00 | 11,390.00 | 11,200.00 | 11,250.00 | 11,250.00 | 7,126 |
| 2023-05-22 | 11,320.00 | 11,330.00 | 11,150.00 | 11,310.00 | 11,310.00 | 17,398 |
| 2023-05-19 | 11,190.00 | 11,360.00 | 11,100.00 | 11,320.00 | 11,320.00 | 16,773 |
| 2023-05-18 | 11,420.00 | 11,420.00 | 11,000.00 | 11,290.00 | 11,290.00 | 37,684 |
| 2023-05-17 | 11,520.00 | 11,710.00 | 11,260.00 | 11,270.00 | 11,270.00 | 60,963 |
| 2023-05-16 | 11,790.00 | 11,800.00 | 11,360.00 | 11,660.00 | 11,660.00 | 58,378 |
| 2023-05-15 | 11,700.00 | 11,790.00 | 11,600.00 | 11,790.00 | 11,790.00 | 25,503 |
| 2023-05-12 | 11,750.00 | 11,750.00 | 11,460.00 | 11,700.00 | 11,700.00 | 17,827 |
| 2023-05-11 | 11,850.00 | 11,860.00 | 11,600.00 | 11,760.00 | 11,760.00 | 21,782 |
| 2023-05-10 | 12,310.00 | 12,380.00 | 11,610.00 | 11,850.00 | 11,850.00 | 37,557 |
| 2023-05-09 | 11,760.00 | 12,700.00 | 11,610.00 | 12,100.00 | 12,100.00 | 78,091 |
| 2023-05-08 | 11,950.00 | 11,950.00 | 11,640.00 | 11,640.00 | 11,640.00 | 17,488 |
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.