Corentec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 6,260.00 | 6,450.00 | 6,160.00 | 6,380.00 | 6,380.00 | 61,362 |
| 2026-01-19 | 6,310.00 | 6,430.00 | 6,200.00 | 6,260.00 | 6,260.00 | 93,173 |
| 2026-01-16 | 6,560.00 | 6,570.00 | 6,300.00 | 6,350.00 | 6,350.00 | 75,590 |
| 2026-01-15 | 6,500.00 | 6,580.00 | 6,390.00 | 6,540.00 | 6,540.00 | 45,164 |
| 2026-01-14 | 6,650.00 | 6,660.00 | 6,470.00 | 6,500.00 | 6,500.00 | 78,780 |
| 2026-01-13 | 6,720.00 | 6,750.00 | 6,580.00 | 6,650.00 | 6,650.00 | 44,507 |
| 2026-01-12 | 6,650.00 | 6,960.00 | 6,580.00 | 6,610.00 | 6,610.00 | 133,058 |
| 2026-01-09 | 6,840.00 | 6,840.00 | 6,520.00 | 6,580.00 | 6,580.00 | 75,497 |
| 2026-01-08 | 6,860.00 | 7,030.00 | 6,670.00 | 6,830.00 | 6,830.00 | 134,404 |
| 2026-01-07 | 6,600.00 | 7,090.00 | 6,510.00 | 6,860.00 | 6,860.00 | 250,768 |
| 2026-01-06 | 6,590.00 | 6,680.00 | 6,500.00 | 6,600.00 | 6,600.00 | 70,720 |
| 2026-01-05 | 6,680.00 | 6,800.00 | 6,380.00 | 6,540.00 | 6,540.00 | 81,262 |
| 2026-01-02 | 6,710.00 | 6,810.00 | 6,570.00 | 6,680.00 | 6,680.00 | 74,073 |
| 2025-12-30 | 6,500.00 | 6,950.00 | 6,500.00 | 6,700.00 | 6,700.00 | 130,527 |
| 2025-12-29 | 6,770.00 | 6,770.00 | 6,510.00 | 6,540.00 | 6,540.00 | 79,143 |
| 2025-12-26 | 6,740.00 | 6,740.00 | 6,560.00 | 6,630.00 | 6,630.00 | 72,324 |
| 2025-12-24 | 6,700.00 | 6,880.00 | 6,540.00 | 6,600.00 | 6,600.00 | 89,505 |
| 2025-12-23 | 6,860.00 | 7,020.00 | 6,510.00 | 6,670.00 | 6,670.00 | 221,907 |
| 2025-12-22 | 6,400.00 | 7,230.00 | 6,350.00 | 6,840.00 | 6,840.00 | 868,517 |
| 2025-12-19 | 6,090.00 | 6,160.00 | 5,990.00 | 6,100.00 | 6,100.00 | 47,152 |
| 2025-12-18 | 6,110.00 | 6,180.00 | 6,000.00 | 6,040.00 | 6,040.00 | 98,347 |
| 2025-12-17 | 6,230.00 | 6,320.00 | 6,070.00 | 6,170.00 | 6,170.00 | 44,764 |
| 2025-12-16 | 6,180.00 | 6,330.00 | 6,170.00 | 6,280.00 | 6,280.00 | 43,158 |
| 2025-12-15 | 6,350.00 | 6,350.00 | 6,180.00 | 6,270.00 | 6,270.00 | 55,288 |
| 2025-12-12 | 6,540.00 | 6,540.00 | 6,260.00 | 6,420.00 | 6,420.00 | 80,589 |
| 2025-12-11 | 6,520.00 | 6,570.00 | 6,300.00 | 6,510.00 | 6,510.00 | 121,809 |
| 2025-12-10 | 6,820.00 | 6,820.00 | 6,430.00 | 6,470.00 | 6,470.00 | 136,767 |
| 2025-12-09 | 6,690.00 | 6,910.00 | 6,520.00 | 6,700.00 | 6,700.00 | 239,646 |
| 2025-12-08 | 6,160.00 | 6,950.00 | 6,000.00 | 6,810.00 | 6,810.00 | 1,182,732 |
| 2025-12-05 | 5,860.00 | 5,880.00 | 5,730.00 | 5,770.00 | 5,770.00 | 45,785 |
| 2025-12-04 | 5,900.00 | 5,930.00 | 5,770.00 | 5,860.00 | 5,860.00 | 38,091 |
| 2025-12-03 | 5,800.00 | 5,900.00 | 5,770.00 | 5,870.00 | 5,870.00 | 27,953 |
| 2025-12-02 | 5,700.00 | 5,850.00 | 5,530.00 | 5,800.00 | 5,800.00 | 32,003 |
| 2025-12-01 | 5,560.00 | 5,970.00 | 5,490.00 | 5,710.00 | 5,710.00 | 105,238 |
| 2025-11-28 | 5,170.00 | 5,460.00 | 5,170.00 | 5,450.00 | 5,450.00 | 78,908 |
| 2025-11-27 | 5,130.00 | 5,220.00 | 5,130.00 | 5,150.00 | 5,150.00 | 16,969 |
| 2025-11-26 | 5,060.00 | 5,200.00 | 5,010.00 | 5,180.00 | 5,180.00 | 30,718 |
| 2025-11-25 | 5,090.00 | 5,090.00 | 4,980.00 | 5,080.00 | 5,080.00 | 35,177 |
| 2025-11-24 | 5,110.00 | 5,150.00 | 4,990.00 | 5,050.00 | 5,050.00 | 48,929 |
| 2025-11-21 | 5,140.00 | 5,160.00 | 5,060.00 | 5,080.00 | 5,080.00 | 21,600 |
| 2025-11-20 | 5,080.00 | 5,310.00 | 5,080.00 | 5,190.00 | 5,190.00 | 42,752 |
| 2025-11-19 | 5,040.00 | 5,130.00 | 4,960.00 | 5,080.00 | 5,080.00 | 63,308 |
| 2025-11-18 | 5,290.00 | 5,290.00 | 4,990.00 | 5,100.00 | 5,100.00 | 122,113 |
| 2025-11-17 | 5,400.00 | 5,400.00 | 5,130.00 | 5,290.00 | 5,290.00 | 75,746 |
| 2025-11-14 | 5,460.00 | 5,580.00 | 5,370.00 | 5,380.00 | 5,380.00 | 41,466 |
| 2025-11-13 | 5,650.00 | 5,650.00 | 5,470.00 | 5,530.00 | 5,530.00 | 31,939 |
| 2025-11-12 | 5,470.00 | 5,730.00 | 5,470.00 | 5,530.00 | 5,530.00 | 58,520 |
| 2025-11-11 | 5,440.00 | 5,540.00 | 5,390.00 | 5,460.00 | 5,460.00 | 56,212 |
| 2025-11-10 | 5,520.00 | 5,570.00 | 5,400.00 | 5,500.00 | 5,500.00 | 55,300 |
| 2025-11-07 | 5,690.00 | 5,690.00 | 5,510.00 | 5,530.00 | 5,530.00 | 87,494 |
| 2025-11-06 | 5,640.00 | 6,040.00 | 5,570.00 | 5,710.00 | 5,710.00 | 92,351 |
| 2025-11-05 | 5,670.00 | 5,770.00 | 5,400.00 | 5,640.00 | 5,640.00 | 140,369 |
| 2025-11-04 | 5,120.00 | 5,900.00 | 5,100.00 | 5,670.00 | 5,670.00 | 732,758 |
| 2025-11-03 | 5,050.00 | 5,060.00 | 4,970.00 | 4,980.00 | 4,980.00 | 39,102 |
| 2025-10-31 | 5,100.00 | 5,120.00 | 4,975.00 | 5,030.00 | 5,030.00 | 52,546 |
| 2025-10-30 | 5,150.00 | 5,150.00 | 5,010.00 | 5,080.00 | 5,080.00 | 60,383 |
| 2025-10-29 | 5,180.00 | 5,200.00 | 5,080.00 | 5,120.00 | 5,120.00 | 37,741 |
| 2025-10-28 | 5,260.00 | 5,290.00 | 5,170.00 | 5,210.00 | 5,210.00 | 31,323 |
| 2025-10-27 | 5,200.00 | 5,330.00 | 5,160.00 | 5,280.00 | 5,280.00 | 34,766 |
| 2025-10-24 | 5,330.00 | 5,340.00 | 5,160.00 | 5,200.00 | 5,200.00 | 50,532 |
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.