Corentec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 12,700.00 | 12,750.00 | 12,300.00 | 12,400.00 | 12,400.00 | 36,853 |
| 2021-11-19 | 12,150.00 | 12,500.00 | 12,100.00 | 12,400.00 | 12,400.00 | 23,060 |
| 2021-11-18 | 12,500.00 | 12,600.00 | 12,150.00 | 12,450.00 | 12,450.00 | 24,914 |
| 2021-11-17 | 12,700.00 | 12,750.00 | 12,400.00 | 12,500.00 | 12,500.00 | 31,927 |
| 2021-11-16 | 12,850.00 | 12,850.00 | 12,400.00 | 12,700.00 | 12,700.00 | 40,832 |
| 2021-11-15 | 12,350.00 | 12,950.00 | 12,200.00 | 12,750.00 | 12,750.00 | 47,329 |
| 2021-11-12 | 12,100.00 | 12,350.00 | 11,950.00 | 12,300.00 | 12,300.00 | 28,849 |
| 2021-11-11 | 12,600.00 | 12,750.00 | 11,950.00 | 12,100.00 | 12,100.00 | 67,138 |
| 2021-11-10 | 12,900.00 | 12,950.00 | 12,500.00 | 12,650.00 | 12,650.00 | 71,009 |
| 2021-11-09 | 12,750.00 | 13,050.00 | 12,600.00 | 12,850.00 | 12,850.00 | 40,297 |
| 2021-11-08 | 12,900.00 | 12,900.00 | 12,400.00 | 12,750.00 | 12,750.00 | 38,376 |
| 2021-11-05 | 13,100.00 | 13,300.00 | 12,850.00 | 12,900.00 | 12,900.00 | 35,870 |
| 2021-11-04 | 13,500.00 | 13,550.00 | 13,200.00 | 13,250.00 | 13,250.00 | 15,934 |
| 2021-11-03 | 13,700.00 | 13,700.00 | 13,200.00 | 13,400.00 | 13,400.00 | 20,080 |
| 2021-11-02 | 13,650.00 | 13,850.00 | 13,550.00 | 13,700.00 | 13,700.00 | 16,930 |
| 2021-11-01 | 14,100.00 | 14,100.00 | 13,550.00 | 13,700.00 | 13,700.00 | 21,797 |
| 2021-10-29 | 14,100.00 | 14,200.00 | 13,900.00 | 14,100.00 | 14,100.00 | 22,675 |
| 2021-10-28 | 14,100.00 | 14,100.00 | 13,750.00 | 13,900.00 | 13,900.00 | 28,152 |
| 2021-10-27 | 14,100.00 | 14,300.00 | 13,950.00 | 14,100.00 | 14,100.00 | 16,730 |
| 2021-10-26 | 14,600.00 | 14,650.00 | 14,150.00 | 14,350.00 | 14,350.00 | 16,339 |
| 2021-10-25 | 14,550.00 | 14,650.00 | 14,400.00 | 14,550.00 | 14,550.00 | 19,291 |
| 2021-10-22 | 14,100.00 | 14,900.00 | 14,100.00 | 14,500.00 | 14,500.00 | 57,894 |
| 2021-10-21 | 14,350.00 | 14,400.00 | 14,000.00 | 14,000.00 | 14,000.00 | 19,825 |
| 2021-10-20 | 14,350.00 | 14,400.00 | 14,050.00 | 14,200.00 | 14,200.00 | 29,318 |
| 2021-10-19 | 13,850.00 | 14,600.00 | 13,700.00 | 14,350.00 | 14,350.00 | 37,752 |
| 2021-10-18 | 13,750.00 | 13,850.00 | 13,550.00 | 13,850.00 | 13,850.00 | 13,337 |
| 2021-10-15 | 13,600.00 | 13,750.00 | 13,450.00 | 13,700.00 | 13,700.00 | 14,779 |
| 2021-10-14 | 13,100.00 | 13,750.00 | 13,050.00 | 13,600.00 | 13,600.00 | 34,769 |
← NewerPage 21 of 21 · 1,228 trading days
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.