Corentec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 11,450.00 | 11,750.00 | 11,400.00 | 11,450.00 | 11,450.00 | 10,163 |
| 2022-05-16 | 11,700.00 | 11,800.00 | 11,450.00 | 11,450.00 | 11,450.00 | 8,857 |
| 2022-05-13 | 11,550.00 | 11,700.00 | 11,300.00 | 11,500.00 | 11,500.00 | 12,359 |
| 2022-05-12 | 11,800.00 | 11,900.00 | 11,250.00 | 11,300.00 | 11,300.00 | 22,056 |
| 2022-05-11 | 11,900.00 | 12,200.00 | 11,800.00 | 11,800.00 | 11,800.00 | 14,580 |
| 2022-05-10 | 11,700.00 | 12,050.00 | 11,350.00 | 11,900.00 | 11,900.00 | 56,268 |
| 2022-05-09 | 12,400.00 | 12,550.00 | 12,000.00 | 12,200.00 | 12,200.00 | 30,657 |
| 2022-05-06 | 12,450.00 | 12,500.00 | 12,250.00 | 12,400.00 | 12,400.00 | 27,216 |
| 2022-05-04 | 12,400.00 | 12,600.00 | 12,150.00 | 12,500.00 | 12,500.00 | 23,327 |
| 2022-05-03 | 12,350.00 | 12,550.00 | 12,200.00 | 12,400.00 | 12,400.00 | 34,049 |
| 2022-05-02 | 12,300.00 | 12,450.00 | 12,150.00 | 12,350.00 | 12,350.00 | 51,364 |
| 2022-04-29 | 12,500.00 | 12,700.00 | 12,450.00 | 12,600.00 | 12,600.00 | 22,384 |
| 2022-04-28 | 12,550.00 | 12,800.00 | 12,350.00 | 12,550.00 | 12,550.00 | 30,337 |
| 2022-04-27 | 12,650.00 | 12,950.00 | 12,550.00 | 12,550.00 | 12,550.00 | 18,974 |
| 2022-04-26 | 12,900.00 | 13,050.00 | 12,700.00 | 12,800.00 | 12,800.00 | 36,292 |
| 2022-04-25 | 12,650.00 | 12,900.00 | 12,550.00 | 12,900.00 | 12,900.00 | 32,415 |
| 2022-04-22 | 13,000.00 | 13,150.00 | 12,750.00 | 12,900.00 | 12,900.00 | 43,513 |
| 2022-04-21 | 13,350.00 | 13,400.00 | 13,050.00 | 13,200.00 | 13,200.00 | 56,783 |
| 2022-04-20 | 12,800.00 | 13,300.00 | 12,800.00 | 13,300.00 | 13,300.00 | 80,510 |
| 2022-04-19 | 12,550.00 | 13,000.00 | 12,400.00 | 12,800.00 | 12,800.00 | 63,458 |
| 2022-04-18 | 12,750.00 | 12,750.00 | 12,450.00 | 12,450.00 | 12,450.00 | 37,929 |
| 2022-04-15 | 12,950.00 | 12,950.00 | 12,600.00 | 12,650.00 | 12,650.00 | 77,957 |
| 2022-04-14 | 12,600.00 | 15,100.00 | 12,350.00 | 12,950.00 | 12,950.00 | 1,293,614 |
| 2022-04-13 | 12,500.00 | 12,850.00 | 12,350.00 | 12,600.00 | 12,600.00 | 65,547 |
| 2022-04-12 | 12,950.00 | 13,200.00 | 12,300.00 | 12,500.00 | 12,500.00 | 111,950 |
| 2022-04-11 | 12,600.00 | 13,250.00 | 12,500.00 | 12,900.00 | 12,900.00 | 180,443 |
| 2022-04-08 | 11,250.00 | 13,950.00 | 11,250.00 | 12,700.00 | 12,700.00 | 898,053 |
| 2022-04-07 | 10,850.00 | 11,350.00 | 10,850.00 | 11,350.00 | 11,350.00 | 57,327 |
| 2022-04-06 | 10,950.00 | 11,100.00 | 10,850.00 | 10,850.00 | 10,850.00 | 18,138 |
| 2022-04-05 | 10,800.00 | 11,050.00 | 10,800.00 | 11,000.00 | 11,000.00 | 19,859 |
| 2022-04-04 | 10,950.00 | 11,000.00 | 10,750.00 | 10,950.00 | 10,950.00 | 16,211 |
| 2022-04-01 | 10,850.00 | 10,950.00 | 10,550.00 | 10,950.00 | 10,950.00 | 29,856 |
| 2022-03-31 | 10,750.00 | 10,950.00 | 10,600.00 | 10,900.00 | 10,900.00 | 22,838 |
| 2022-03-30 | 11,100.00 | 11,100.00 | 10,700.00 | 10,750.00 | 10,750.00 | 22,625 |
| 2022-03-29 | 10,650.00 | 11,400.00 | 10,600.00 | 11,050.00 | 11,050.00 | 71,900 |
| 2022-03-28 | 10,800.00 | 10,800.00 | 10,550.00 | 10,750.00 | 10,750.00 | 19,483 |
| 2022-03-25 | 10,700.00 | 10,750.00 | 10,550.00 | 10,750.00 | 10,750.00 | 20,450 |
| 2022-03-24 | 10,700.00 | 10,750.00 | 10,500.00 | 10,750.00 | 10,750.00 | 12,732 |
| 2022-03-23 | 10,800.00 | 10,850.00 | 10,550.00 | 10,700.00 | 10,700.00 | 18,625 |
| 2022-03-22 | 10,900.00 | 10,900.00 | 10,650.00 | 10,800.00 | 10,800.00 | 17,192 |
| 2022-03-21 | 10,800.00 | 10,900.00 | 10,700.00 | 10,850.00 | 10,850.00 | 15,987 |
| 2022-03-18 | 10,500.00 | 10,850.00 | 10,400.00 | 10,800.00 | 10,800.00 | 26,834 |
| 2022-03-17 | 10,450.00 | 10,500.00 | 10,350.00 | 10,500.00 | 10,500.00 | 16,813 |
| 2022-03-16 | 10,300.00 | 10,450.00 | 10,150.00 | 10,300.00 | 10,300.00 | 17,667 |
| 2022-03-15 | 10,300.00 | 10,450.00 | 9,980.00 | 10,300.00 | 10,300.00 | 37,292 |
| 2022-03-14 | 10,450.00 | 10,450.00 | 10,200.00 | 10,400.00 | 10,400.00 | 16,215 |
| 2022-03-11 | 10,300.00 | 10,500.00 | 10,300.00 | 10,450.00 | 10,450.00 | 10,890 |
| 2022-03-10 | 10,250.00 | 10,400.00 | 10,200.00 | 10,350.00 | 10,350.00 | 6,531 |
| 2022-03-08 | 10,000.00 | 10,200.00 | 10,000.00 | 10,050.00 | 10,050.00 | 22,696 |
| 2022-03-07 | 10,350.00 | 10,450.00 | 10,150.00 | 10,300.00 | 10,300.00 | 7,734 |
| 2022-03-04 | 10,500.00 | 10,850.00 | 10,350.00 | 10,500.00 | 10,500.00 | 26,598 |
| 2022-03-03 | 10,650.00 | 10,900.00 | 10,600.00 | 10,850.00 | 10,850.00 | 18,728 |
| 2022-03-02 | 10,400.00 | 10,700.00 | 10,300.00 | 10,650.00 | 10,650.00 | 16,676 |
| 2022-02-28 | 10,150.00 | 10,450.00 | 10,150.00 | 10,400.00 | 10,400.00 | 7,736 |
| 2022-02-25 | 10,100.00 | 10,300.00 | 10,000.00 | 10,150.00 | 10,150.00 | 14,068 |
| 2022-02-24 | 10,350.00 | 10,450.00 | 9,950.00 | 9,990.00 | 9,990.00 | 21,531 |
| 2022-02-23 | 10,600.00 | 10,600.00 | 10,200.00 | 10,500.00 | 10,500.00 | 8,819 |
| 2022-02-22 | 10,500.00 | 10,650.00 | 10,400.00 | 10,400.00 | 10,400.00 | 8,346 |
| 2022-02-21 | 10,450.00 | 10,800.00 | 10,250.00 | 10,750.00 | 10,750.00 | 7,630 |
| 2022-02-18 | 10,350.00 | 10,700.00 | 10,300.00 | 10,650.00 | 10,650.00 | 12,058 |
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.