Corentec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 5,900.00 | 5,900.00 | 5,750.00 | 5,790.00 | 5,790.00 | 42,509 |
| 2026-04-17 | 5,770.00 | 5,890.00 | 5,680.00 | 5,840.00 | 5,840.00 | 28,314 |
| 2026-04-16 | 5,610.00 | 5,800.00 | 5,610.00 | 5,750.00 | 5,750.00 | 27,083 |
| 2026-04-15 | 5,660.00 | 5,680.00 | 5,540.00 | 5,610.00 | 5,610.00 | 31,707 |
| 2026-04-14 | 5,560.00 | 5,670.00 | 5,560.00 | 5,650.00 | 5,650.00 | 22,495 |
| 2026-04-13 | 5,470.00 | 5,580.00 | 5,470.00 | 5,560.00 | 5,560.00 | 12,827 |
| 2026-04-10 | 5,470.00 | 5,620.00 | 5,470.00 | 5,580.00 | 5,580.00 | 30,101 |
| 2026-04-09 | 5,500.00 | 5,500.00 | 5,400.00 | 5,470.00 | 5,470.00 | 28,101 |
| 2026-04-08 | 5,470.00 | 5,570.00 | 5,390.00 | 5,500.00 | 5,500.00 | 70,690 |
| 2026-04-07 | 5,500.00 | 5,580.00 | 5,380.00 | 5,460.00 | 5,460.00 | 19,555 |
| 2026-04-06 | 5,700.00 | 5,710.00 | 5,500.00 | 5,530.00 | 5,530.00 | 22,426 |
| 2026-04-03 | 5,910.00 | 5,970.00 | 5,700.00 | 5,700.00 | 5,700.00 | 22,262 |
| 2026-04-02 | 6,010.00 | 6,030.00 | 5,780.00 | 5,870.00 | 5,870.00 | 64,865 |
| 2026-04-01 | 5,760.00 | 6,030.00 | 5,760.00 | 5,990.00 | 5,990.00 | 60,531 |
| 2026-03-31 | 5,660.00 | 5,800.00 | 5,620.00 | 5,700.00 | 5,700.00 | 58,336 |
| 2026-03-30 | 5,700.00 | 5,800.00 | 5,510.00 | 5,740.00 | 5,740.00 | 60,985 |
| 2026-03-27 | 5,750.00 | 5,750.00 | 5,500.00 | 5,730.00 | 5,730.00 | 33,314 |
| 2026-03-26 | 5,840.00 | 5,940.00 | 5,700.00 | 5,790.00 | 5,790.00 | 23,362 |
| 2026-03-25 | 5,760.00 | 5,900.00 | 5,730.00 | 5,880.00 | 5,880.00 | 24,160 |
| 2026-03-24 | 5,670.00 | 5,850.00 | 5,620.00 | 5,760.00 | 5,760.00 | 42,170 |
| 2026-03-23 | 5,860.00 | 5,860.00 | 5,560.00 | 5,660.00 | 5,660.00 | 37,602 |
| 2026-03-20 | 5,810.00 | 5,930.00 | 5,790.00 | 5,910.00 | 5,910.00 | 24,524 |
| 2026-03-19 | 5,810.00 | 5,850.00 | 5,730.00 | 5,810.00 | 5,810.00 | 26,623 |
| 2026-03-18 | 5,900.00 | 5,990.00 | 5,800.00 | 5,880.00 | 5,880.00 | 75,922 |
| 2026-03-17 | 5,860.00 | 5,980.00 | 5,810.00 | 5,880.00 | 5,880.00 | 68,816 |
| 2026-03-16 | 6,000.00 | 6,000.00 | 5,710.00 | 5,860.00 | 5,860.00 | 31,010 |
| 2026-03-13 | 5,970.00 | 6,000.00 | 5,840.00 | 5,980.00 | 5,980.00 | 8,772 |
| 2026-03-12 | 5,920.00 | 6,050.00 | 5,920.00 | 6,000.00 | 6,000.00 | 15,524 |
| 2026-03-11 | 5,850.00 | 5,990.00 | 5,740.00 | 5,920.00 | 5,920.00 | 34,680 |
| 2026-03-10 | 5,700.00 | 5,850.00 | 5,680.00 | 5,770.00 | 5,770.00 | 20,855 |
| 2026-03-09 | 5,940.00 | 5,940.00 | 5,560.00 | 5,600.00 | 5,600.00 | 36,600 |
| 2026-03-06 | 6,390.00 | 6,390.00 | 5,910.00 | 6,060.00 | 6,060.00 | 39,385 |
| 2026-03-05 | 5,830.00 | 6,180.00 | 5,790.00 | 6,100.00 | 6,100.00 | 58,326 |
| 2026-03-04 | 6,170.00 | 6,170.00 | 5,300.00 | 5,490.00 | 5,490.00 | 147,376 |
| 2026-03-03 | 6,560.00 | 6,600.00 | 6,270.00 | 6,270.00 | 6,270.00 | 144,218 |
| 2026-02-27 | 6,850.00 | 6,850.00 | 6,610.00 | 6,640.00 | 6,640.00 | 95,979 |
| 2026-02-26 | 6,980.00 | 7,050.00 | 6,850.00 | 6,850.00 | 6,850.00 | 89,257 |
| 2026-02-25 | 6,990.00 | 7,120.00 | 6,810.00 | 6,870.00 | 6,870.00 | 65,174 |
| 2026-02-24 | 7,000.00 | 7,330.00 | 6,890.00 | 6,990.00 | 6,990.00 | 181,410 |
| 2026-02-23 | 7,030.00 | 7,030.00 | 6,800.00 | 6,880.00 | 6,880.00 | 77,082 |
| 2026-02-20 | 6,920.00 | 6,950.00 | 6,800.00 | 6,910.00 | 6,910.00 | 74,156 |
| 2026-02-19 | 6,700.00 | 6,950.00 | 6,630.00 | 6,900.00 | 6,900.00 | 76,217 |
| 2026-02-13 | 6,770.00 | 6,770.00 | 6,600.00 | 6,680.00 | 6,680.00 | 46,757 |
| 2026-02-12 | 6,810.00 | 6,870.00 | 6,700.00 | 6,760.00 | 6,760.00 | 45,913 |
| 2026-02-11 | 6,870.00 | 6,950.00 | 6,770.00 | 6,800.00 | 6,800.00 | 62,826 |
| 2026-02-10 | 6,600.00 | 7,050.00 | 6,600.00 | 6,840.00 | 6,840.00 | 113,480 |
| 2026-02-09 | 6,590.00 | 6,760.00 | 6,480.00 | 6,590.00 | 6,590.00 | 67,404 |
| 2026-02-06 | 6,780.00 | 6,790.00 | 6,380.00 | 6,500.00 | 6,500.00 | 115,492 |
| 2026-02-05 | 7,190.00 | 7,210.00 | 6,820.00 | 6,880.00 | 6,880.00 | 132,940 |
| 2026-02-04 | 7,010.00 | 7,280.00 | 6,900.00 | 7,160.00 | 7,160.00 | 250,419 |
| 2026-02-03 | 7,030.00 | 7,070.00 | 6,690.00 | 7,010.00 | 7,010.00 | 254,497 |
| 2026-02-02 | 6,700.00 | 7,440.00 | 6,700.00 | 7,010.00 | 7,010.00 | 681,688 |
| 2026-01-30 | 6,850.00 | 6,900.00 | 6,600.00 | 6,640.00 | 6,640.00 | 84,523 |
| 2026-01-29 | 6,710.00 | 6,830.00 | 6,590.00 | 6,790.00 | 6,790.00 | 88,005 |
| 2026-01-28 | 6,660.00 | 6,770.00 | 6,590.00 | 6,710.00 | 6,710.00 | 81,710 |
| 2026-01-27 | 6,750.00 | 6,860.00 | 6,510.00 | 6,660.00 | 6,660.00 | 160,627 |
| 2026-01-26 | 6,650.00 | 6,930.00 | 6,650.00 | 6,870.00 | 6,870.00 | 101,887 |
| 2026-01-23 | 6,850.00 | 6,850.00 | 6,640.00 | 6,690.00 | 6,690.00 | 102,060 |
| 2026-01-22 | 6,600.00 | 7,000.00 | 6,510.00 | 6,810.00 | 6,810.00 | 404,790 |
| 2026-01-21 | 6,340.00 | 6,340.00 | 6,020.00 | 6,300.00 | 6,300.00 | 119,846 |
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.