Corentec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5,450.00 | 5,460.00 | 5,320.00 | 5,320.00 | 5,320.00 | 29,673 |
| 2025-10-22 | 5,430.00 | 5,610.00 | 5,380.00 | 5,510.00 | 5,510.00 | 74,488 |
| 2025-10-21 | 5,390.00 | 5,610.00 | 5,360.00 | 5,420.00 | 5,420.00 | 101,015 |
| 2025-10-20 | 5,090.00 | 5,500.00 | 5,080.00 | 5,250.00 | 5,250.00 | 186,179 |
| 2025-10-17 | 5,330.00 | 5,330.00 | 5,080.00 | 5,080.00 | 5,080.00 | 49,171 |
| 2025-10-16 | 5,360.00 | 5,430.00 | 5,260.00 | 5,330.00 | 5,330.00 | 30,420 |
| 2025-10-15 | 5,240.00 | 5,410.00 | 5,050.00 | 5,400.00 | 5,400.00 | 61,134 |
| 2025-10-14 | 5,190.00 | 5,230.00 | 5,100.00 | 5,190.00 | 5,190.00 | 22,902 |
| 2025-10-13 | 5,190.00 | 5,220.00 | 5,000.00 | 5,190.00 | 5,190.00 | 29,283 |
| 2025-10-10 | 5,400.00 | 5,400.00 | 5,130.00 | 5,250.00 | 5,250.00 | 50,608 |
| 2025-10-02 | 5,390.00 | 5,500.00 | 5,300.00 | 5,390.00 | 5,390.00 | 44,337 |
| 2025-10-01 | 5,430.00 | 5,440.00 | 5,300.00 | 5,390.00 | 5,390.00 | 27,749 |
| 2025-09-30 | 5,450.00 | 5,450.00 | 5,300.00 | 5,380.00 | 5,380.00 | 30,367 |
| 2025-09-29 | 5,440.00 | 5,500.00 | 5,310.00 | 5,400.00 | 5,400.00 | 28,828 |
| 2025-09-26 | 5,620.00 | 5,620.00 | 5,420.00 | 5,440.00 | 5,440.00 | 32,059 |
| 2025-09-25 | 5,630.00 | 5,660.00 | 5,530.00 | 5,620.00 | 5,620.00 | 52,225 |
| 2025-09-24 | 5,760.00 | 5,760.00 | 5,580.00 | 5,630.00 | 5,630.00 | 32,704 |
| 2025-09-23 | 5,720.00 | 5,760.00 | 5,550.00 | 5,760.00 | 5,760.00 | 68,446 |
| 2025-09-22 | 5,680.00 | 6,130.00 | 5,600.00 | 5,730.00 | 5,730.00 | 408,409 |
| 2025-09-19 | 5,600.00 | 5,680.00 | 5,560.00 | 5,610.00 | 5,610.00 | 68,419 |
| 2025-09-18 | 5,300.00 | 6,260.00 | 5,280.00 | 5,640.00 | 5,640.00 | 749,038 |
| 2025-09-17 | 5,320.00 | 5,330.00 | 5,230.00 | 5,300.00 | 5,300.00 | 15,556 |
| 2025-09-16 | 5,360.00 | 5,370.00 | 5,230.00 | 5,340.00 | 5,340.00 | 61,139 |
| 2025-09-15 | 5,490.00 | 5,490.00 | 5,350.00 | 5,410.00 | 5,410.00 | 51,095 |
| 2025-09-12 | 5,500.00 | 5,520.00 | 5,320.00 | 5,490.00 | 5,490.00 | 46,889 |
| 2025-09-11 | 5,500.00 | 5,540.00 | 5,440.00 | 5,500.00 | 5,500.00 | 21,371 |
| 2025-09-10 | 5,540.00 | 5,540.00 | 5,460.00 | 5,500.00 | 5,500.00 | 18,800 |
| 2025-09-09 | 5,550.00 | 5,550.00 | 5,450.00 | 5,500.00 | 5,500.00 | 17,261 |
| 2025-09-08 | 5,460.00 | 5,580.00 | 5,430.00 | 5,520.00 | 5,520.00 | 25,185 |
| 2025-09-05 | 5,500.00 | 5,530.00 | 5,380.00 | 5,500.00 | 5,500.00 | 35,667 |
| 2025-09-04 | 5,520.00 | 5,560.00 | 5,470.00 | 5,500.00 | 5,500.00 | 24,957 |
| 2025-09-03 | 5,560.00 | 5,620.00 | 5,460.00 | 5,520.00 | 5,520.00 | 27,549 |
| 2025-09-02 | 5,440.00 | 5,860.00 | 5,440.00 | 5,560.00 | 5,560.00 | 14,398 |
| 2025-09-01 | 5,430.00 | 5,540.00 | 5,380.00 | 5,480.00 | 5,480.00 | 13,715 |
| 2025-08-29 | 5,530.00 | 5,560.00 | 5,440.00 | 5,480.00 | 5,480.00 | 16,632 |
| 2025-08-28 | 5,500.00 | 5,540.00 | 5,430.00 | 5,530.00 | 5,530.00 | 18,263 |
| 2025-08-27 | 5,470.00 | 5,510.00 | 5,390.00 | 5,500.00 | 5,500.00 | 44,209 |
| 2025-08-26 | 5,580.00 | 5,620.00 | 5,450.00 | 5,460.00 | 5,460.00 | 25,798 |
| 2025-08-25 | 5,590.00 | 5,640.00 | 5,540.00 | 5,600.00 | 5,600.00 | 10,653 |
| 2025-08-22 | 5,570.00 | 5,660.00 | 5,530.00 | 5,570.00 | 5,570.00 | 3,499 |
| 2025-08-21 | 5,620.00 | 5,680.00 | 5,420.00 | 5,560.00 | 5,560.00 | 15,422 |
| 2025-08-20 | 5,650.00 | 5,670.00 | 5,480.00 | 5,570.00 | 5,570.00 | 20,388 |
| 2025-08-19 | 5,700.00 | 5,710.00 | 5,540.00 | 5,680.00 | 5,680.00 | 8,514 |
| 2025-08-18 | 5,900.00 | 5,900.00 | 5,580.00 | 5,680.00 | 5,680.00 | 75,465 |
| 2025-08-14 | 5,750.00 | 5,920.00 | 5,750.00 | 5,890.00 | 5,890.00 | 13,992 |
| 2025-08-13 | 5,850.00 | 5,900.00 | 5,800.00 | 5,820.00 | 5,820.00 | 7,526 |
| 2025-08-12 | 5,900.00 | 5,940.00 | 5,820.00 | 5,870.00 | 5,870.00 | 19,817 |
| 2025-08-11 | 5,970.00 | 5,970.00 | 5,830.00 | 5,900.00 | 5,900.00 | 25,704 |
| 2025-08-08 | 5,980.00 | 6,010.00 | 5,850.00 | 5,950.00 | 5,950.00 | 28,668 |
| 2025-08-07 | 6,020.00 | 6,020.00 | 5,860.00 | 5,980.00 | 5,980.00 | 10,489 |
| 2025-08-06 | 5,890.00 | 5,980.00 | 5,820.00 | 5,980.00 | 5,980.00 | 20,993 |
| 2025-08-05 | 6,050.00 | 6,050.00 | 5,870.00 | 5,870.00 | 5,870.00 | 19,880 |
| 2025-08-04 | 5,980.00 | 6,000.00 | 5,850.00 | 5,920.00 | 5,920.00 | 7,707 |
| 2025-08-01 | 6,020.00 | 6,020.00 | 5,810.00 | 5,980.00 | 5,980.00 | 31,558 |
| 2025-07-31 | 6,030.00 | 6,130.00 | 5,960.00 | 6,020.00 | 6,020.00 | 10,693 |
| 2025-07-30 | 6,030.00 | 6,140.00 | 6,000.00 | 6,030.00 | 6,030.00 | 12,726 |
| 2025-07-29 | 5,880.00 | 6,180.00 | 5,860.00 | 6,080.00 | 6,080.00 | 25,204 |
| 2025-07-28 | 6,260.00 | 6,270.00 | 5,830.00 | 5,920.00 | 5,920.00 | 43,360 |
| 2025-07-25 | 6,110.00 | 6,290.00 | 6,090.00 | 6,290.00 | 6,290.00 | 18,327 |
| 2025-07-24 | 6,150.00 | 6,290.00 | 6,080.00 | 6,110.00 | 6,110.00 | 21,919 |
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.