Corentec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 11,590.00 | 11,880.00 | 11,570.00 | 11,650.00 | 11,650.00 | 30,508 |
| 2023-02-06 | 11,720.00 | 11,830.00 | 11,540.00 | 11,620.00 | 11,620.00 | 24,581 |
| 2023-02-03 | 11,620.00 | 11,930.00 | 11,580.00 | 11,720.00 | 11,720.00 | 40,263 |
| 2023-02-02 | 11,640.00 | 11,810.00 | 11,580.00 | 11,600.00 | 11,600.00 | 30,907 |
| 2023-02-01 | 11,510.00 | 11,630.00 | 11,370.00 | 11,630.00 | 11,630.00 | 27,541 |
| 2023-01-31 | 11,660.00 | 11,700.00 | 11,360.00 | 11,520.00 | 11,520.00 | 24,190 |
| 2023-01-30 | 11,520.00 | 11,740.00 | 11,430.00 | 11,640.00 | 11,640.00 | 58,500 |
| 2023-01-27 | 10,770.00 | 11,680.00 | 10,720.00 | 11,420.00 | 11,420.00 | 207,336 |
| 2023-01-26 | 10,810.00 | 10,810.00 | 10,720.00 | 10,780.00 | 10,780.00 | 15,237 |
| 2023-01-25 | 10,410.00 | 10,900.00 | 10,310.00 | 10,830.00 | 10,830.00 | 305,688 |
| 2023-01-20 | 10,400.00 | 10,450.00 | 10,200.00 | 10,400.00 | 10,400.00 | 15,322 |
| 2023-01-19 | 10,300.00 | 10,300.00 | 10,100.00 | 10,250.00 | 10,250.00 | 16,014 |
| 2023-01-18 | 10,350.00 | 10,450.00 | 10,150.00 | 10,200.00 | 10,200.00 | 15,825 |
| 2023-01-17 | 10,550.00 | 10,700.00 | 10,050.00 | 10,350.00 | 10,350.00 | 41,011 |
| 2023-01-16 | 10,500.00 | 10,850.00 | 10,500.00 | 10,650.00 | 10,650.00 | 21,867 |
| 2023-01-13 | 10,500.00 | 10,700.00 | 10,500.00 | 10,600.00 | 10,600.00 | 45,770 |
| 2023-01-12 | 10,400.00 | 10,550.00 | 10,400.00 | 10,550.00 | 10,550.00 | 19,228 |
| 2023-01-11 | 10,250.00 | 10,500.00 | 10,200.00 | 10,500.00 | 10,500.00 | 30,274 |
| 2023-01-10 | 10,400.00 | 10,450.00 | 10,200.00 | 10,250.00 | 10,250.00 | 18,939 |
| 2023-01-09 | 10,500.00 | 10,700.00 | 10,400.00 | 10,450.00 | 10,450.00 | 17,814 |
| 2023-01-06 | 10,500.00 | 10,750.00 | 10,350.00 | 10,450.00 | 10,450.00 | 20,152 |
| 2023-01-05 | 10,850.00 | 10,900.00 | 10,500.00 | 10,500.00 | 10,500.00 | 16,977 |
| 2023-01-04 | 10,900.00 | 10,900.00 | 10,700.00 | 10,700.00 | 10,700.00 | 22,043 |
| 2023-01-03 | 10,950.00 | 11,150.00 | 10,600.00 | 10,900.00 | 10,900.00 | 33,823 |
| 2023-01-02 | 10,800.00 | 11,150.00 | 10,800.00 | 11,050.00 | 11,050.00 | 82,615 |
| 2022-12-29 | 10,600.00 | 10,950.00 | 10,600.00 | 10,800.00 | 10,800.00 | 32,083 |
| 2022-12-28 | 10,150.00 | 10,850.00 | 10,150.00 | 10,750.00 | 10,750.00 | 65,373 |
| 2022-12-27 | 10,300.00 | 10,450.00 | 10,150.00 | 10,200.00 | 10,200.00 | 122,674 |
| 2022-12-26 | 10,300.00 | 10,500.00 | 10,100.00 | 10,350.00 | 10,350.00 | 69,605 |
| 2022-12-23 | 10,350.00 | 10,400.00 | 10,150.00 | 10,300.00 | 10,300.00 | 35,247 |
| 2022-12-22 | 10,400.00 | 10,550.00 | 10,050.00 | 10,400.00 | 10,400.00 | 88,723 |
| 2022-12-21 | 10,400.00 | 10,600.00 | 10,200.00 | 10,300.00 | 10,300.00 | 47,309 |
| 2022-12-20 | 10,600.00 | 10,600.00 | 10,350.00 | 10,500.00 | 10,500.00 | 54,882 |
| 2022-12-19 | 10,350.00 | 10,800.00 | 10,250.00 | 10,600.00 | 10,600.00 | 44,530 |
| 2022-12-16 | 10,150.00 | 10,500.00 | 10,050.00 | 10,500.00 | 10,500.00 | 31,985 |
| 2022-12-15 | 10,300.00 | 10,400.00 | 10,150.00 | 10,300.00 | 10,300.00 | 21,678 |
| 2022-12-14 | 9,950.00 | 10,500.00 | 9,950.00 | 10,300.00 | 10,300.00 | 137,044 |
| 2022-12-13 | 10,050.00 | 10,100.00 | 9,870.00 | 9,950.00 | 9,950.00 | 8,968 |
| 2022-12-12 | 10,000.00 | 10,200.00 | 9,870.00 | 9,940.00 | 9,940.00 | 32,618 |
| 2022-12-09 | 9,710.00 | 9,870.00 | 9,600.00 | 9,840.00 | 9,840.00 | 24,613 |
| 2022-12-08 | 9,720.00 | 9,890.00 | 9,540.00 | 9,790.00 | 9,790.00 | 23,641 |
| 2022-12-07 | 9,800.00 | 9,950.00 | 9,680.00 | 9,720.00 | 9,720.00 | 36,647 |
| 2022-12-06 | 10,200.00 | 10,200.00 | 9,940.00 | 9,950.00 | 9,950.00 | 32,340 |
| 2022-12-05 | 10,100.00 | 10,400.00 | 10,100.00 | 10,200.00 | 10,200.00 | 33,357 |
| 2022-12-02 | 9,730.00 | 10,350.00 | 9,680.00 | 10,100.00 | 10,100.00 | 59,816 |
| 2022-12-01 | 9,510.00 | 9,760.00 | 9,510.00 | 9,750.00 | 9,750.00 | 29,464 |
| 2022-11-30 | 9,580.00 | 9,580.00 | 9,450.00 | 9,510.00 | 9,510.00 | 5,212 |
| 2022-11-29 | 9,210.00 | 9,480.00 | 9,210.00 | 9,440.00 | 9,440.00 | 4,667 |
| 2022-11-28 | 9,500.00 | 9,500.00 | 9,390.00 | 9,390.00 | 9,390.00 | 10,405 |
| 2022-11-25 | 9,500.00 | 9,510.00 | 9,200.00 | 9,500.00 | 9,500.00 | 15,822 |
| 2022-11-24 | 9,460.00 | 9,470.00 | 9,340.00 | 9,450.00 | 9,450.00 | 11,297 |
| 2022-11-23 | 9,410.00 | 9,530.00 | 9,330.00 | 9,390.00 | 9,390.00 | 10,683 |
| 2022-11-22 | 9,530.00 | 9,560.00 | 9,390.00 | 9,440.00 | 9,440.00 | 14,992 |
| 2022-11-21 | 9,630.00 | 9,700.00 | 9,500.00 | 9,600.00 | 9,600.00 | 19,139 |
| 2022-11-18 | 9,720.00 | 9,790.00 | 9,620.00 | 9,720.00 | 9,720.00 | 8,422 |
| 2022-11-17 | 9,610.00 | 9,780.00 | 9,610.00 | 9,720.00 | 9,720.00 | 9,581 |
| 2022-11-16 | 9,720.00 | 9,800.00 | 9,600.00 | 9,710.00 | 9,710.00 | 11,356 |
| 2022-11-15 | 9,710.00 | 9,860.00 | 9,600.00 | 9,680.00 | 9,680.00 | 14,100 |
| 2022-11-14 | 9,500.00 | 9,790.00 | 9,500.00 | 9,710.00 | 9,710.00 | 28,135 |
| 2022-11-11 | 9,410.00 | 9,570.00 | 9,400.00 | 9,500.00 | 9,500.00 | 20,573 |
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.