Corentec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 10,650.00 | 10,900.00 | 10,550.00 | 10,800.00 | 10,800.00 | 49,697 |
| 2022-08-10 | 10,700.00 | 10,800.00 | 10,400.00 | 10,550.00 | 10,550.00 | 37,326 |
| 2022-08-09 | 10,750.00 | 10,850.00 | 10,600.00 | 10,850.00 | 10,850.00 | 24,814 |
| 2022-08-08 | 10,700.00 | 10,850.00 | 10,650.00 | 10,850.00 | 10,850.00 | 24,502 |
| 2022-08-05 | 10,550.00 | 10,800.00 | 10,550.00 | 10,700.00 | 10,700.00 | 38,998 |
| 2022-08-04 | 10,650.00 | 10,650.00 | 10,450.00 | 10,550.00 | 10,550.00 | 23,413 |
| 2022-08-03 | 10,600.00 | 10,700.00 | 10,450.00 | 10,550.00 | 10,550.00 | 22,320 |
| 2022-08-02 | 10,450.00 | 10,650.00 | 10,250.00 | 10,500.00 | 10,500.00 | 43,264 |
| 2022-08-01 | 10,500.00 | 10,500.00 | 10,250.00 | 10,250.00 | 10,250.00 | 28,589 |
| 2022-07-29 | 10,350.00 | 10,350.00 | 10,200.00 | 10,250.00 | 10,250.00 | 28,840 |
| 2022-07-28 | 10,350.00 | 10,400.00 | 10,150.00 | 10,200.00 | 10,200.00 | 26,902 |
| 2022-07-27 | 10,100.00 | 10,450.00 | 9,990.00 | 10,200.00 | 10,200.00 | 54,931 |
| 2022-07-26 | 10,050.00 | 10,100.00 | 9,990.00 | 10,050.00 | 10,050.00 | 17,542 |
| 2022-07-25 | 10,150.00 | 10,150.00 | 9,980.00 | 10,050.00 | 10,050.00 | 36,677 |
| 2022-07-22 | 10,200.00 | 10,250.00 | 10,150.00 | 10,200.00 | 10,200.00 | 22,638 |
| 2022-07-21 | 10,450.00 | 10,500.00 | 10,150.00 | 10,150.00 | 10,150.00 | 66,636 |
| 2022-07-20 | 10,200.00 | 10,300.00 | 10,000.00 | 10,300.00 | 10,300.00 | 46,877 |
| 2022-07-19 | 9,990.00 | 10,150.00 | 9,910.00 | 10,150.00 | 10,150.00 | 31,647 |
| 2022-07-18 | 10,150.00 | 10,150.00 | 9,950.00 | 9,980.00 | 9,980.00 | 65,440 |
| 2022-07-15 | 9,920.00 | 10,200.00 | 9,840.00 | 10,000.00 | 10,000.00 | 44,544 |
| 2022-07-14 | 10,050.00 | 10,100.00 | 9,880.00 | 9,950.00 | 9,950.00 | 29,012 |
| 2022-07-13 | 9,870.00 | 10,100.00 | 9,860.00 | 10,050.00 | 10,050.00 | 26,190 |
| 2022-07-12 | 10,100.00 | 10,100.00 | 9,830.00 | 9,960.00 | 9,960.00 | 64,613 |
| 2022-07-11 | 10,300.00 | 10,400.00 | 10,000.00 | 10,050.00 | 10,050.00 | 48,852 |
| 2022-07-08 | 10,450.00 | 10,500.00 | 10,200.00 | 10,350.00 | 10,350.00 | 24,752 |
| 2022-07-07 | 10,550.00 | 10,550.00 | 10,250.00 | 10,350.00 | 10,350.00 | 47,185 |
| 2022-07-06 | 10,000.00 | 10,750.00 | 9,920.00 | 10,550.00 | 10,550.00 | 163,688 |
| 2022-07-05 | 10,100.00 | 10,300.00 | 9,860.00 | 10,000.00 | 10,000.00 | 178,489 |
| 2022-07-04 | 10,700.00 | 11,500.00 | 9,660.00 | 10,100.00 | 10,100.00 | 379,155 |
| 2022-07-01 | 11,900.00 | 12,000.00 | 10,500.00 | 10,550.00 | 10,550.00 | 150,075 |
| 2022-06-30 | 11,550.00 | 11,900.00 | 11,250.00 | 11,600.00 | 11,600.00 | 418,852 |
| 2022-06-29 | 10,250.00 | 11,700.00 | 10,250.00 | 11,450.00 | 11,450.00 | 157,064 |
| 2022-06-28 | 10,450.00 | 10,750.00 | 10,450.00 | 10,500.00 | 10,500.00 | 18,085 |
| 2022-06-27 | 10,150.00 | 10,750.00 | 10,050.00 | 10,550.00 | 10,550.00 | 39,493 |
| 2022-06-24 | 9,970.00 | 10,300.00 | 9,970.00 | 10,000.00 | 10,000.00 | 95,870 |
| 2022-06-23 | 10,100.00 | 10,200.00 | 9,830.00 | 10,200.00 | 10,200.00 | 49,903 |
| 2022-06-22 | 10,250.00 | 10,500.00 | 10,100.00 | 10,200.00 | 10,200.00 | 35,002 |
| 2022-06-21 | 10,100.00 | 10,750.00 | 10,100.00 | 10,200.00 | 10,200.00 | 20,373 |
| 2022-06-20 | 10,600.00 | 10,750.00 | 10,050.00 | 10,200.00 | 10,200.00 | 47,006 |
| 2022-06-17 | 10,450.00 | 10,800.00 | 10,250.00 | 10,750.00 | 10,750.00 | 34,440 |
| 2022-06-16 | 10,800.00 | 11,200.00 | 10,750.00 | 10,800.00 | 10,800.00 | 48,029 |
| 2022-06-15 | 11,050.00 | 11,250.00 | 10,700.00 | 10,700.00 | 10,700.00 | 52,456 |
| 2022-06-14 | 11,200.00 | 11,500.00 | 10,900.00 | 11,150.00 | 11,150.00 | 76,876 |
| 2022-06-13 | 11,850.00 | 12,000.00 | 11,500.00 | 11,550.00 | 11,550.00 | 72,131 |
| 2022-06-10 | 12,150.00 | 12,400.00 | 12,050.00 | 12,200.00 | 12,200.00 | 47,584 |
| 2022-06-09 | 12,050.00 | 12,400.00 | 12,000.00 | 12,350.00 | 12,350.00 | 56,016 |
| 2022-06-08 | 12,500.00 | 12,600.00 | 11,900.00 | 12,100.00 | 12,100.00 | 103,646 |
| 2022-06-07 | 12,400.00 | 12,650.00 | 12,300.00 | 12,550.00 | 12,550.00 | 89,027 |
| 2022-06-03 | 12,450.00 | 12,600.00 | 12,300.00 | 12,400.00 | 12,400.00 | 69,223 |
| 2022-06-02 | 12,300.00 | 12,550.00 | 12,100.00 | 12,450.00 | 12,450.00 | 98,724 |
| 2022-05-31 | 12,650.00 | 12,850.00 | 12,300.00 | 12,300.00 | 12,300.00 | 220,845 |
| 2022-05-30 | 12,700.00 | 13,000.00 | 12,500.00 | 12,750.00 | 12,750.00 | 252,920 |
| 2022-05-27 | 12,900.00 | 13,100.00 | 12,400.00 | 12,800.00 | 12,800.00 | 619,484 |
| 2022-05-26 | 11,500.00 | 14,800.00 | 11,350.00 | 13,150.00 | 13,150.00 | 5,820,313 |
| 2022-05-25 | 10,850.00 | 13,600.00 | 10,850.00 | 11,550.00 | 11,550.00 | 788,408 |
| 2022-05-24 | 11,050.00 | 11,050.00 | 10,750.00 | 10,850.00 | 10,850.00 | 15,862 |
| 2022-05-23 | 10,850.00 | 11,100.00 | 10,800.00 | 10,900.00 | 10,900.00 | 23,611 |
| 2022-05-20 | 11,000.00 | 11,200.00 | 10,750.00 | 10,850.00 | 10,850.00 | 28,528 |
| 2022-05-19 | 11,100.00 | 11,250.00 | 10,950.00 | 11,100.00 | 11,100.00 | 28,145 |
| 2022-05-18 | 11,450.00 | 11,650.00 | 11,300.00 | 11,450.00 | 11,450.00 | 16,558 |
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.