Corentec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 9,290.00 | 9,290.00 | 9,190.00 | 9,270.00 | 9,270.00 | 5,311 |
| 2022-11-09 | 9,220.00 | 9,320.00 | 9,170.00 | 9,300.00 | 9,300.00 | 8,003 |
| 2022-11-08 | 9,180.00 | 9,220.00 | 9,100.00 | 9,200.00 | 9,200.00 | 16,066 |
| 2022-11-07 | 9,040.00 | 9,180.00 | 9,020.00 | 9,120.00 | 9,120.00 | 6,965 |
| 2022-11-04 | 8,960.00 | 9,090.00 | 8,920.00 | 9,080.00 | 9,080.00 | 4,602 |
| 2022-11-03 | 9,090.00 | 9,090.00 | 8,700.00 | 9,040.00 | 9,040.00 | 14,485 |
| 2022-11-02 | 9,170.00 | 9,170.00 | 8,550.00 | 9,110.00 | 9,110.00 | 6,329 |
| 2022-11-01 | 9,100.00 | 9,160.00 | 9,050.00 | 9,160.00 | 9,160.00 | 9,596 |
| 2022-10-31 | 9,000.00 | 9,100.00 | 8,940.00 | 9,080.00 | 9,080.00 | 12,761 |
| 2022-10-28 | 8,980.00 | 9,040.00 | 8,940.00 | 9,000.00 | 9,000.00 | 7,290 |
| 2022-10-27 | 9,000.00 | 9,070.00 | 8,880.00 | 9,030.00 | 9,030.00 | 15,552 |
| 2022-10-26 | 8,930.00 | 9,100.00 | 8,830.00 | 9,000.00 | 9,000.00 | 13,210 |
| 2022-10-25 | 9,120.00 | 9,160.00 | 9,000.00 | 9,000.00 | 9,000.00 | 8,912 |
| 2022-10-24 | 9,280.00 | 9,370.00 | 8,940.00 | 9,100.00 | 9,100.00 | 27,625 |
| 2022-10-21 | 9,150.00 | 9,280.00 | 9,050.00 | 9,270.00 | 9,270.00 | 11,356 |
| 2022-10-20 | 9,420.00 | 9,430.00 | 9,080.00 | 9,250.00 | 9,250.00 | 23,517 |
| 2022-10-19 | 9,500.00 | 9,530.00 | 9,240.00 | 9,420.00 | 9,420.00 | 16,766 |
| 2022-10-18 | 9,300.00 | 9,530.00 | 9,250.00 | 9,360.00 | 9,360.00 | 22,118 |
| 2022-10-17 | 9,160.00 | 9,290.00 | 9,030.00 | 9,250.00 | 9,250.00 | 21,134 |
| 2022-10-14 | 9,000.00 | 9,260.00 | 9,000.00 | 9,130.00 | 9,130.00 | 76,727 |
| 2022-10-13 | 9,140.00 | 11,800.00 | 8,900.00 | 8,970.00 | 8,970.00 | 715,894 |
| 2022-10-12 | 9,330.00 | 9,360.00 | 9,180.00 | 9,240.00 | 9,240.00 | 19,735 |
| 2022-10-11 | 9,590.00 | 9,590.00 | 9,360.00 | 9,400.00 | 9,400.00 | 17,571 |
| 2022-10-07 | 9,460.00 | 9,700.00 | 9,460.00 | 9,590.00 | 9,590.00 | 27,827 |
| 2022-10-06 | 9,610.00 | 9,640.00 | 9,540.00 | 9,600.00 | 9,600.00 | 28,871 |
| 2022-10-05 | 9,600.00 | 9,740.00 | 9,470.00 | 9,550.00 | 9,550.00 | 7,778 |
| 2022-10-04 | 9,660.00 | 9,660.00 | 9,400.00 | 9,600.00 | 9,600.00 | 6,224 |
| 2022-09-30 | 9,300.00 | 9,510.00 | 8,900.00 | 9,510.00 | 9,510.00 | 17,742 |
| 2022-09-29 | 9,500.00 | 9,790.00 | 9,400.00 | 9,500.00 | 9,500.00 | 21,294 |
| 2022-09-28 | 9,310.00 | 9,790.00 | 9,270.00 | 9,490.00 | 9,490.00 | 28,503 |
| 2022-09-27 | 9,570.00 | 9,710.00 | 9,400.00 | 9,550.00 | 9,550.00 | 44,607 |
| 2022-09-26 | 9,880.00 | 9,890.00 | 9,420.00 | 9,570.00 | 9,570.00 | 35,351 |
| 2022-09-23 | 9,730.00 | 9,970.00 | 9,730.00 | 9,930.00 | 9,930.00 | 14,335 |
| 2022-09-22 | 9,660.00 | 9,860.00 | 9,600.00 | 9,850.00 | 9,850.00 | 21,685 |
| 2022-09-21 | 9,900.00 | 9,900.00 | 9,600.00 | 9,880.00 | 9,880.00 | 15,068 |
| 2022-09-20 | 9,860.00 | 9,950.00 | 9,820.00 | 9,900.00 | 9,900.00 | 11,653 |
| 2022-09-19 | 9,910.00 | 10,000.00 | 9,780.00 | 9,850.00 | 9,850.00 | 30,221 |
| 2022-09-16 | 9,960.00 | 10,000.00 | 9,870.00 | 9,960.00 | 9,960.00 | 14,594 |
| 2022-09-15 | 10,050.00 | 10,050.00 | 9,930.00 | 10,000.00 | 10,000.00 | 11,464 |
| 2022-09-14 | 9,940.00 | 10,000.00 | 9,820.00 | 9,980.00 | 9,980.00 | 11,285 |
| 2022-09-13 | 9,950.00 | 10,100.00 | 9,950.00 | 10,000.00 | 10,000.00 | 17,409 |
| 2022-09-08 | 9,950.00 | 10,050.00 | 9,850.00 | 9,950.00 | 9,950.00 | 16,849 |
| 2022-09-07 | 10,200.00 | 10,200.00 | 9,940.00 | 9,950.00 | 9,950.00 | 42,177 |
| 2022-09-06 | 10,150.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | 11,593 |
| 2022-09-05 | 10,150.00 | 10,350.00 | 10,000.00 | 10,050.00 | 10,050.00 | 17,438 |
| 2022-09-02 | 10,100.00 | 10,350.00 | 10,050.00 | 10,150.00 | 10,150.00 | 23,134 |
| 2022-09-01 | 10,200.00 | 10,300.00 | 10,050.00 | 10,050.00 | 10,050.00 | 22,296 |
| 2022-08-31 | 10,300.00 | 10,400.00 | 10,050.00 | 10,300.00 | 10,300.00 | 48,350 |
| 2022-08-30 | 10,250.00 | 10,500.00 | 10,150.00 | 10,300.00 | 10,300.00 | 36,826 |
| 2022-08-29 | 10,250.00 | 10,400.00 | 10,100.00 | 10,400.00 | 10,400.00 | 32,464 |
| 2022-08-26 | 10,500.00 | 10,550.00 | 10,300.00 | 10,450.00 | 10,450.00 | 15,864 |
| 2022-08-25 | 10,250.00 | 10,350.00 | 10,050.00 | 10,350.00 | 10,350.00 | 20,990 |
| 2022-08-24 | 10,450.00 | 10,450.00 | 10,200.00 | 10,300.00 | 10,300.00 | 17,066 |
| 2022-08-23 | 10,250.00 | 10,350.00 | 10,150.00 | 10,200.00 | 10,200.00 | 22,514 |
| 2022-08-22 | 10,600.00 | 10,600.00 | 10,300.00 | 10,400.00 | 10,400.00 | 37,781 |
| 2022-08-19 | 10,600.00 | 10,750.00 | 10,600.00 | 10,600.00 | 10,600.00 | 19,539 |
| 2022-08-18 | 10,800.00 | 10,800.00 | 10,450.00 | 10,700.00 | 10,700.00 | 32,741 |
| 2022-08-17 | 10,650.00 | 10,850.00 | 10,550.00 | 10,750.00 | 10,750.00 | 27,843 |
| 2022-08-16 | 10,900.00 | 10,900.00 | 10,650.00 | 10,650.00 | 10,650.00 | 25,106 |
| 2022-08-12 | 11,000.00 | 11,000.00 | 10,750.00 | 10,900.00 | 10,900.00 | 42,702 |
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.