Corentec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 11,760.00 | 11,850.00 | 11,720.00 | 11,810.00 | 11,810.00 | 10,363 |
| 2023-05-03 | 11,900.00 | 11,980.00 | 11,700.00 | 11,760.00 | 11,760.00 | 16,852 |
| 2023-05-02 | 11,570.00 | 12,050.00 | 11,510.00 | 11,900.00 | 11,900.00 | 39,498 |
| 2023-04-28 | 11,680.00 | 11,810.00 | 11,560.00 | 11,570.00 | 11,570.00 | 20,314 |
| 2023-04-27 | 11,510.00 | 11,920.00 | 11,510.00 | 11,650.00 | 11,650.00 | 41,738 |
| 2023-04-26 | 11,640.00 | 11,640.00 | 11,410.00 | 11,580.00 | 11,580.00 | 11,020 |
| 2023-04-25 | 11,610.00 | 11,710.00 | 11,460.00 | 11,510.00 | 11,510.00 | 41,186 |
| 2023-04-24 | 11,680.00 | 11,680.00 | 11,390.00 | 11,600.00 | 11,600.00 | 23,443 |
| 2023-04-21 | 11,590.00 | 11,670.00 | 11,380.00 | 11,590.00 | 11,590.00 | 27,674 |
| 2023-04-20 | 11,900.00 | 11,980.00 | 11,580.00 | 11,590.00 | 11,590.00 | 60,508 |
| 2023-04-19 | 11,720.00 | 11,830.00 | 11,560.00 | 11,680.00 | 11,680.00 | 20,970 |
| 2023-04-18 | 12,000.00 | 12,000.00 | 11,550.00 | 11,680.00 | 11,680.00 | 40,636 |
| 2023-04-17 | 11,900.00 | 11,920.00 | 11,570.00 | 11,880.00 | 11,880.00 | 74,291 |
| 2023-04-14 | 11,610.00 | 12,200.00 | 11,570.00 | 11,860.00 | 11,860.00 | 46,172 |
| 2023-04-13 | 11,800.00 | 11,940.00 | 11,360.00 | 11,710.00 | 11,710.00 | 70,986 |
| 2023-04-12 | 11,750.00 | 12,060.00 | 11,630.00 | 11,750.00 | 11,750.00 | 26,217 |
| 2023-04-11 | 11,900.00 | 11,940.00 | 11,650.00 | 11,780.00 | 11,780.00 | 46,441 |
| 2023-04-10 | 12,440.00 | 12,440.00 | 11,710.00 | 11,920.00 | 11,920.00 | 123,939 |
| 2023-04-07 | 12,420.00 | 12,460.00 | 12,200.00 | 12,350.00 | 12,350.00 | 44,444 |
| 2023-04-06 | 13,000.00 | 13,020.00 | 12,300.00 | 12,300.00 | 12,300.00 | 81,348 |
| 2023-04-05 | 12,960.00 | 13,600.00 | 12,790.00 | 13,000.00 | 13,000.00 | 202,667 |
| 2023-04-04 | 12,660.00 | 12,930.00 | 12,610.00 | 12,870.00 | 12,870.00 | 58,888 |
| 2023-04-03 | 12,300.00 | 12,770.00 | 12,280.00 | 12,660.00 | 12,660.00 | 52,245 |
| 2023-03-31 | 12,580.00 | 12,580.00 | 12,030.00 | 12,430.00 | 12,430.00 | 99,166 |
| 2023-03-30 | 12,700.00 | 13,000.00 | 12,450.00 | 12,630.00 | 12,630.00 | 149,627 |
| 2023-03-29 | 12,600.00 | 12,700.00 | 12,300.00 | 12,630.00 | 12,630.00 | 91,256 |
| 2023-03-28 | 12,110.00 | 12,570.00 | 12,040.00 | 12,470.00 | 12,470.00 | 159,568 |
| 2023-03-27 | 12,290.00 | 12,290.00 | 11,910.00 | 12,110.00 | 12,110.00 | 81,124 |
| 2023-03-24 | 11,760.00 | 12,140.00 | 11,530.00 | 12,040.00 | 12,040.00 | 144,951 |
| 2023-03-23 | 11,600.00 | 12,300.00 | 11,590.00 | 11,670.00 | 11,670.00 | 105,946 |
| 2023-03-22 | 11,600.00 | 11,800.00 | 11,300.00 | 11,550.00 | 11,550.00 | 89,738 |
| 2023-03-21 | 11,350.00 | 12,050.00 | 11,070.00 | 11,450.00 | 11,450.00 | 544,758 |
| 2023-03-20 | 10,730.00 | 11,700.00 | 10,730.00 | 11,170.00 | 11,170.00 | 57,198 |
| 2023-03-17 | 10,280.00 | 10,770.00 | 10,220.00 | 10,760.00 | 10,760.00 | 18,425 |
| 2023-03-16 | 10,230.00 | 10,290.00 | 10,100.00 | 10,280.00 | 10,280.00 | 11,946 |
| 2023-03-15 | 10,120.00 | 10,400.00 | 10,120.00 | 10,340.00 | 10,340.00 | 19,708 |
| 2023-03-14 | 10,460.00 | 10,550.00 | 10,170.00 | 10,170.00 | 10,170.00 | 13,093 |
| 2023-03-13 | 10,680.00 | 10,680.00 | 10,290.00 | 10,550.00 | 10,550.00 | 19,561 |
| 2023-03-10 | 10,830.00 | 10,960.00 | 10,650.00 | 10,760.00 | 10,760.00 | 16,494 |
| 2023-03-09 | 11,150.00 | 11,190.00 | 10,810.00 | 11,040.00 | 11,040.00 | 13,256 |
| 2023-03-08 | 11,110.00 | 11,230.00 | 10,920.00 | 11,080.00 | 11,080.00 | 24,249 |
| 2023-03-07 | 11,070.00 | 11,320.00 | 11,070.00 | 11,210.00 | 11,210.00 | 21,022 |
| 2023-03-06 | 11,110.00 | 11,250.00 | 11,050.00 | 11,190.00 | 11,190.00 | 34,166 |
| 2023-03-03 | 11,570.00 | 11,660.00 | 11,220.00 | 11,250.00 | 11,250.00 | 21,418 |
| 2023-03-02 | 11,690.00 | 11,690.00 | 11,500.00 | 11,570.00 | 11,570.00 | 19,234 |
| 2023-02-28 | 11,280.00 | 11,920.00 | 11,280.00 | 11,740.00 | 11,740.00 | 25,155 |
| 2023-02-27 | 11,300.00 | 11,400.00 | 11,140.00 | 11,350.00 | 11,350.00 | 11,392 |
| 2023-02-24 | 11,460.00 | 11,580.00 | 11,210.00 | 11,240.00 | 11,240.00 | 25,286 |
| 2023-02-23 | 11,320.00 | 11,600.00 | 11,320.00 | 11,570.00 | 11,570.00 | 22,409 |
| 2023-02-22 | 11,300.00 | 11,380.00 | 11,130.00 | 11,380.00 | 11,380.00 | 15,773 |
| 2023-02-21 | 11,420.00 | 11,420.00 | 11,240.00 | 11,380.00 | 11,380.00 | 17,255 |
| 2023-02-20 | 11,180.00 | 11,540.00 | 11,170.00 | 11,360.00 | 11,360.00 | 24,106 |
| 2023-02-17 | 11,220.00 | 11,240.00 | 10,610.00 | 11,160.00 | 11,160.00 | 29,358 |
| 2023-02-16 | 11,530.00 | 11,610.00 | 11,000.00 | 11,220.00 | 11,220.00 | 31,599 |
| 2023-02-15 | 11,620.00 | 11,900.00 | 11,390.00 | 11,450.00 | 11,450.00 | 33,797 |
| 2023-02-14 | 11,860.00 | 12,080.00 | 11,580.00 | 11,590.00 | 11,590.00 | 45,724 |
| 2023-02-13 | 11,870.00 | 12,030.00 | 11,720.00 | 12,000.00 | 12,000.00 | 21,532 |
| 2023-02-10 | 12,010.00 | 12,060.00 | 11,730.00 | 11,970.00 | 11,970.00 | 17,836 |
| 2023-02-09 | 12,020.00 | 12,060.00 | 11,910.00 | 12,050.00 | 12,050.00 | 15,977 |
| 2023-02-08 | 11,640.00 | 12,040.00 | 11,640.00 | 12,020.00 | 12,020.00 | 33,140 |
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.