Corentec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 3,970.00 | 4,125.00 | 3,750.00 | 3,915.00 | 3,915.00 | 11,345 |
| 2026-07-16 | 3,945.00 | 4,000.00 | 3,880.00 | 4,000.00 | 4,000.00 | 13,171 |
| 2026-07-15 | 3,935.00 | 4,035.00 | 3,880.00 | 3,975.00 | 3,975.00 | 10,831 |
| 2026-07-14 | 3,870.00 | 4,000.00 | 3,810.00 | 3,975.00 | 3,975.00 | 60,889 |
| 2026-07-13 | 4,005.00 | 4,145.00 | 3,860.00 | 3,900.00 | 3,900.00 | 17,835 |
| 2026-07-10 | 4,080.00 | 4,125.00 | 3,880.00 | 4,105.00 | 4,105.00 | 15,555 |
| 2026-07-09 | 3,960.00 | 4,075.00 | 3,880.00 | 3,995.00 | 3,995.00 | 6,862 |
| 2026-07-08 | 3,875.00 | 4,055.00 | 3,850.00 | 3,955.00 | 3,955.00 | 12,933 |
| 2026-07-07 | 3,990.00 | 4,070.00 | 3,900.00 | 4,000.00 | 4,000.00 | 11,099 |
| 2026-07-06 | 4,005.00 | 4,045.00 | 3,925.00 | 3,995.00 | 3,995.00 | 11,977 |
| 2026-07-03 | 4,100.00 | 4,100.00 | 3,920.00 | 4,065.00 | 4,065.00 | 23,659 |
| 2026-07-02 | 4,095.00 | 4,180.00 | 4,000.00 | 4,130.00 | 4,130.00 | 20,090 |
| 2026-07-01 | 4,150.00 | 4,190.00 | 4,010.00 | 4,095.00 | 4,095.00 | 25,774 |
| 2026-06-30 | 4,020.00 | 4,195.00 | 3,995.00 | 4,150.00 | 4,150.00 | 9,238 |
| 2026-06-29 | 3,720.00 | 4,045.00 | 3,720.00 | 4,020.00 | 4,020.00 | 27,289 |
| 2026-06-26 | 3,720.00 | 3,950.00 | 3,385.00 | 3,875.00 | 3,875.00 | 84,030 |
| 2026-06-25 | 3,945.00 | 3,945.00 | 3,720.00 | 3,720.00 | 3,720.00 | 18,627 |
| 2026-06-24 | 3,905.00 | 4,125.00 | 3,725.00 | 3,950.00 | 3,950.00 | 34,995 |
| 2026-06-23 | 3,900.00 | 3,910.00 | 3,705.00 | 3,905.00 | 3,905.00 | 56,356 |
| 2026-06-22 | 3,970.00 | 4,070.00 | 3,770.00 | 3,910.00 | 3,910.00 | 28,138 |
| 2026-06-19 | 4,080.00 | 4,195.00 | 3,910.00 | 4,010.00 | 4,010.00 | 35,942 |
| 2026-06-18 | 4,175.00 | 4,225.00 | 4,080.00 | 4,080.00 | 4,080.00 | 10,033 |
| 2026-06-17 | 4,205.00 | 4,345.00 | 4,150.00 | 4,155.00 | 4,155.00 | 19,783 |
| 2026-06-16 | 4,215.00 | 4,340.00 | 4,150.00 | 4,205.00 | 4,205.00 | 45,083 |
| 2026-06-15 | 4,250.00 | 4,345.00 | 4,205.00 | 4,255.00 | 4,255.00 | 24,947 |
| 2026-06-12 | 4,150.00 | 4,355.00 | 4,130.00 | 4,155.00 | 4,155.00 | 30,235 |
| 2026-06-11 | 4,020.00 | 4,370.00 | 3,950.00 | 4,150.00 | 4,150.00 | 18,975 |
| 2026-06-10 | 4,150.00 | 4,210.00 | 3,920.00 | 4,050.00 | 4,050.00 | 14,720 |
| 2026-06-09 | 3,910.00 | 4,170.00 | 3,910.00 | 4,150.00 | 4,150.00 | 21,348 |
| 2026-06-08 | 4,165.00 | 4,165.00 | 3,905.00 | 3,910.00 | 3,910.00 | 65,459 |
| 2026-06-05 | 4,270.00 | 4,305.00 | 4,180.00 | 4,210.00 | 4,210.00 | 29,205 |
| 2026-06-04 | 4,420.00 | 4,420.00 | 4,180.00 | 4,305.00 | 4,305.00 | 28,918 |
| 2026-06-02 | 4,365.00 | 4,425.00 | 4,190.00 | 4,410.00 | 4,410.00 | 43,860 |
| 2026-06-01 | 4,645.00 | 4,645.00 | 4,275.00 | 4,400.00 | 4,400.00 | 71,574 |
| 2026-05-29 | 4,700.00 | 4,700.00 | 4,415.00 | 4,645.00 | 4,645.00 | 70,339 |
| 2026-05-28 | 4,660.00 | 4,680.00 | 4,475.00 | 4,680.00 | 4,680.00 | 63,938 |
| 2026-05-27 | 4,900.00 | 4,900.00 | 4,605.00 | 4,660.00 | 4,660.00 | 54,818 |
| 2026-05-26 | 5,080.00 | 5,090.00 | 4,860.00 | 4,885.00 | 4,885.00 | 39,656 |
| 2026-05-22 | 4,775.00 | 5,140.00 | 4,775.00 | 5,080.00 | 5,080.00 | 55,124 |
| 2026-05-21 | 4,905.00 | 4,960.00 | 4,720.00 | 4,810.00 | 4,810.00 | 80,724 |
| 2026-05-20 | 4,960.00 | 4,995.00 | 4,800.00 | 4,875.00 | 4,875.00 | 57,442 |
| 2026-05-19 | 4,995.00 | 5,040.00 | 4,880.00 | 5,000.00 | 5,000.00 | 40,516 |
| 2026-05-18 | 4,995.00 | 5,080.00 | 4,885.00 | 4,995.00 | 4,995.00 | 67,661 |
| 2026-05-15 | 5,170.00 | 5,170.00 | 4,980.00 | 4,995.00 | 4,995.00 | 64,865 |
| 2026-05-14 | 5,250.00 | 5,250.00 | 5,040.00 | 5,170.00 | 5,170.00 | 45,551 |
| 2026-05-13 | 5,100.00 | 5,360.00 | 5,100.00 | 5,130.00 | 5,130.00 | 49,086 |
| 2026-05-12 | 5,280.00 | 5,290.00 | 5,020.00 | 5,050.00 | 5,050.00 | 85,483 |
| 2026-05-11 | 5,350.00 | 5,350.00 | 5,090.00 | 5,210.00 | 5,210.00 | 137,551 |
| 2026-05-08 | 5,480.00 | 5,700.00 | 5,310.00 | 5,340.00 | 5,340.00 | 89,211 |
| 2026-05-07 | 5,750.00 | 5,770.00 | 5,520.00 | 5,560.00 | 5,560.00 | 46,336 |
| 2026-05-06 | 5,880.00 | 5,890.00 | 5,620.00 | 5,740.00 | 5,740.00 | 67,011 |
| 2026-05-04 | 5,870.00 | 6,100.00 | 5,870.00 | 5,880.00 | 5,880.00 | 42,898 |
| 2026-04-30 | 5,940.00 | 5,980.00 | 5,760.00 | 5,830.00 | 5,830.00 | 46,748 |
| 2026-04-29 | 5,940.00 | 5,980.00 | 5,870.00 | 5,970.00 | 5,970.00 | 21,393 |
| 2026-04-28 | 6,050.00 | 6,050.00 | 5,910.00 | 5,940.00 | 5,940.00 | 55,076 |
| 2026-04-27 | 5,880.00 | 6,050.00 | 5,850.00 | 6,040.00 | 6,040.00 | 86,812 |
| 2026-04-24 | 5,720.00 | 5,900.00 | 5,720.00 | 5,870.00 | 5,870.00 | 54,173 |
| 2026-04-23 | 5,670.00 | 5,770.00 | 5,620.00 | 5,750.00 | 5,750.00 | 38,447 |
| 2026-04-22 | 5,670.00 | 5,670.00 | 5,560.00 | 5,630.00 | 5,630.00 | 60,982 |
| 2026-04-21 | 5,830.00 | 5,830.00 | 5,550.00 | 5,680.00 | 5,680.00 | 45,393 |
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.