Corentec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 10,700.00 | 10,850.00 | 10,500.00 | 10,600.00 | 10,600.00 | 15,796 |
| 2022-02-16 | 10,800.00 | 10,800.00 | 10,400.00 | 10,700.00 | 10,700.00 | 10,198 |
| 2022-02-15 | 10,850.00 | 10,850.00 | 10,400.00 | 10,500.00 | 10,500.00 | 10,845 |
| 2022-02-14 | 10,900.00 | 11,100.00 | 10,650.00 | 10,800.00 | 10,800.00 | 12,612 |
| 2022-02-11 | 10,800.00 | 11,050.00 | 10,700.00 | 11,000.00 | 11,000.00 | 20,632 |
| 2022-02-10 | 10,850.00 | 11,150.00 | 10,700.00 | 10,850.00 | 10,850.00 | 18,411 |
| 2022-02-09 | 10,650.00 | 10,850.00 | 10,650.00 | 10,850.00 | 10,850.00 | 8,589 |
| 2022-02-08 | 10,550.00 | 10,750.00 | 10,500.00 | 10,700.00 | 10,700.00 | 19,255 |
| 2022-02-07 | 10,350.00 | 11,250.00 | 10,350.00 | 10,650.00 | 10,650.00 | 59,508 |
| 2022-02-04 | 10,350.00 | 10,850.00 | 10,250.00 | 10,450.00 | 10,450.00 | 41,728 |
| 2022-02-03 | 10,250.00 | 10,400.00 | 9,960.00 | 10,350.00 | 10,350.00 | 24,802 |
| 2022-01-28 | 9,440.00 | 9,820.00 | 9,380.00 | 9,820.00 | 9,820.00 | 24,787 |
| 2022-01-27 | 9,790.00 | 9,820.00 | 9,280.00 | 9,430.00 | 9,430.00 | 44,166 |
| 2022-01-26 | 9,850.00 | 9,900.00 | 9,670.00 | 9,750.00 | 9,750.00 | 25,147 |
| 2022-01-25 | 10,300.00 | 10,300.00 | 9,620.00 | 9,780.00 | 9,780.00 | 77,460 |
| 2022-01-24 | 10,650.00 | 10,650.00 | 10,100.00 | 10,250.00 | 10,250.00 | 22,214 |
| 2022-01-21 | 10,550.00 | 10,750.00 | 10,400.00 | 10,750.00 | 10,750.00 | 18,597 |
| 2022-01-20 | 10,400.00 | 10,700.00 | 10,400.00 | 10,600.00 | 10,600.00 | 11,498 |
| 2022-01-19 | 10,350.00 | 10,550.00 | 9,990.00 | 10,550.00 | 10,550.00 | 94,495 |
| 2022-01-18 | 10,800.00 | 11,100.00 | 10,350.00 | 10,550.00 | 10,550.00 | 60,463 |
| 2022-01-17 | 11,450.00 | 11,450.00 | 10,800.00 | 10,800.00 | 10,800.00 | 42,010 |
| 2022-01-14 | 11,550.00 | 11,700.00 | 11,100.00 | 11,300.00 | 11,300.00 | 66,332 |
| 2022-01-13 | 12,150.00 | 12,150.00 | 11,300.00 | 11,600.00 | 11,600.00 | 62,910 |
| 2022-01-12 | 12,000.00 | 12,150.00 | 11,950.00 | 12,050.00 | 12,050.00 | 13,236 |
| 2022-01-11 | 12,200.00 | 12,300.00 | 11,800.00 | 11,900.00 | 11,900.00 | 39,043 |
| 2022-01-10 | 12,250.00 | 12,300.00 | 12,100.00 | 12,200.00 | 12,200.00 | 13,769 |
| 2022-01-07 | 12,300.00 | 12,450.00 | 12,250.00 | 12,250.00 | 12,250.00 | 27,735 |
| 2022-01-06 | 12,250.00 | 12,300.00 | 12,000.00 | 12,300.00 | 12,300.00 | 43,354 |
| 2022-01-05 | 12,550.00 | 12,650.00 | 12,250.00 | 12,350.00 | 12,350.00 | 23,016 |
| 2022-01-04 | 12,550.00 | 12,850.00 | 12,300.00 | 12,500.00 | 12,500.00 | 34,749 |
| 2022-01-03 | 12,200.00 | 12,550.00 | 12,000.00 | 12,450.00 | 12,450.00 | 33,519 |
| 2021-12-30 | 12,100.00 | 12,150.00 | 11,950.00 | 12,100.00 | 12,100.00 | 13,512 |
| 2021-12-29 | 11,900.00 | 12,100.00 | 11,900.00 | 12,050.00 | 12,050.00 | 12,831 |
| 2021-12-28 | 12,000.00 | 12,000.00 | 11,800.00 | 11,800.00 | 11,800.00 | 23,689 |
| 2021-12-27 | 11,900.00 | 12,050.00 | 11,750.00 | 12,000.00 | 12,000.00 | 10,680 |
| 2021-12-24 | 11,750.00 | 12,150.00 | 11,600.00 | 11,900.00 | 11,900.00 | 36,860 |
| 2021-12-23 | 12,000.00 | 12,000.00 | 11,800.00 | 11,850.00 | 11,850.00 | 16,211 |
| 2021-12-22 | 11,800.00 | 12,000.00 | 11,750.00 | 12,000.00 | 12,000.00 | 19,296 |
| 2021-12-21 | 11,850.00 | 12,000.00 | 11,800.00 | 11,850.00 | 11,850.00 | 32,555 |
| 2021-12-20 | 12,250.00 | 12,250.00 | 11,800.00 | 11,850.00 | 11,850.00 | 36,976 |
| 2021-12-17 | 12,500.00 | 12,650.00 | 12,150.00 | 12,250.00 | 12,250.00 | 35,159 |
| 2021-12-16 | 12,750.00 | 12,950.00 | 12,500.00 | 12,500.00 | 12,500.00 | 57,883 |
| 2021-12-15 | 13,050.00 | 13,100.00 | 12,700.00 | 12,850.00 | 12,850.00 | 23,646 |
| 2021-12-14 | 13,400.00 | 13,400.00 | 12,950.00 | 13,050.00 | 13,050.00 | 17,460 |
| 2021-12-13 | 13,400.00 | 13,750.00 | 13,250.00 | 13,350.00 | 13,350.00 | 13,664 |
| 2021-12-10 | 13,000.00 | 13,850.00 | 12,900.00 | 13,400.00 | 13,400.00 | 43,447 |
| 2021-12-09 | 13,050.00 | 13,050.00 | 12,850.00 | 13,050.00 | 13,050.00 | 19,643 |
| 2021-12-08 | 13,050.00 | 13,150.00 | 12,800.00 | 13,000.00 | 13,000.00 | 15,257 |
| 2021-12-07 | 12,850.00 | 13,000.00 | 12,750.00 | 12,950.00 | 12,950.00 | 18,311 |
| 2021-12-06 | 12,500.00 | 12,750.00 | 12,300.00 | 12,750.00 | 12,750.00 | 18,903 |
| 2021-12-03 | 12,000.00 | 12,600.00 | 11,950.00 | 12,550.00 | 12,550.00 | 33,779 |
| 2021-12-02 | 11,700.00 | 12,300.00 | 11,500.00 | 11,900.00 | 11,900.00 | 28,979 |
| 2021-12-01 | 12,000.00 | 12,100.00 | 11,600.00 | 11,750.00 | 11,750.00 | 24,612 |
| 2021-11-30 | 12,450.00 | 12,550.00 | 11,900.00 | 11,950.00 | 11,950.00 | 14,982 |
| 2021-11-29 | 12,750.00 | 12,750.00 | 12,300.00 | 12,500.00 | 12,500.00 | 21,362 |
| 2021-11-26 | 12,750.00 | 12,750.00 | 12,400.00 | 12,750.00 | 12,750.00 | 16,040 |
| 2021-11-25 | 12,550.00 | 12,900.00 | 12,350.00 | 12,700.00 | 12,700.00 | 24,206 |
| 2021-11-24 | 12,500.00 | 12,650.00 | 12,300.00 | 12,450.00 | 12,450.00 | 25,104 |
| 2021-11-23 | 12,550.00 | 12,550.00 | 12,300.00 | 12,550.00 | 12,550.00 | 14,768 |
| 2021-11-22 | 12,700.00 | 12,750.00 | 12,300.00 | 12,400.00 | 12,400.00 | 36,853 |
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.