Corentec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 6,210.00 | 6,250.00 | 6,110.00 | 6,200.00 | 6,200.00 | 19,334 |
| 2025-07-22 | 6,350.00 | 6,370.00 | 6,200.00 | 6,250.00 | 6,250.00 | 28,035 |
| 2025-07-21 | 6,310.00 | 6,430.00 | 6,270.00 | 6,310.00 | 6,310.00 | 18,371 |
| 2025-07-18 | 6,320.00 | 6,400.00 | 6,200.00 | 6,310.00 | 6,310.00 | 27,851 |
| 2025-07-17 | 6,020.00 | 6,620.00 | 5,960.00 | 6,330.00 | 6,330.00 | 219,031 |
| 2025-07-16 | 6,140.00 | 6,140.00 | 6,020.00 | 6,020.00 | 6,020.00 | 8,765 |
| 2025-07-15 | 6,170.00 | 6,190.00 | 6,100.00 | 6,140.00 | 6,140.00 | 20,548 |
| 2025-07-14 | 6,150.00 | 6,440.00 | 6,080.00 | 6,170.00 | 6,170.00 | 25,098 |
| 2025-07-11 | 6,040.00 | 6,140.00 | 5,980.00 | 6,060.00 | 6,060.00 | 5,271 |
| 2025-07-10 | 5,950.00 | 6,040.00 | 5,940.00 | 6,040.00 | 6,040.00 | 10,934 |
| 2025-07-09 | 5,980.00 | 6,070.00 | 5,920.00 | 5,980.00 | 5,980.00 | 15,910 |
| 2025-07-08 | 5,990.00 | 6,050.00 | 5,930.00 | 6,010.00 | 6,010.00 | 9,716 |
| 2025-07-07 | 5,900.00 | 6,040.00 | 5,850.00 | 6,000.00 | 6,000.00 | 12,974 |
| 2025-07-04 | 6,020.00 | 6,050.00 | 5,880.00 | 5,960.00 | 5,960.00 | 12,898 |
| 2025-07-03 | 5,900.00 | 6,040.00 | 5,870.00 | 6,020.00 | 6,020.00 | 22,442 |
| 2025-07-02 | 6,080.00 | 6,080.00 | 5,770.00 | 5,920.00 | 5,920.00 | 37,403 |
| 2025-07-01 | 5,950.00 | 6,090.00 | 5,800.00 | 6,080.00 | 6,080.00 | 18,349 |
| 2025-06-30 | 5,940.00 | 6,050.00 | 5,930.00 | 5,940.00 | 5,940.00 | 9,934 |
| 2025-06-27 | 6,120.00 | 6,130.00 | 5,910.00 | 5,950.00 | 5,950.00 | 36,901 |
| 2025-06-26 | 6,220.00 | 6,230.00 | 6,100.00 | 6,100.00 | 6,100.00 | 22,387 |
| 2025-06-25 | 6,290.00 | 6,310.00 | 6,200.00 | 6,220.00 | 6,220.00 | 25,489 |
| 2025-06-24 | 6,190.00 | 6,290.00 | 6,180.00 | 6,290.00 | 6,290.00 | 48,509 |
| 2025-06-23 | 6,280.00 | 6,280.00 | 6,140.00 | 6,160.00 | 6,160.00 | 12,100 |
| 2025-06-20 | 6,130.00 | 6,290.00 | 6,110.00 | 6,280.00 | 6,280.00 | 13,848 |
| 2025-06-19 | 6,200.00 | 6,240.00 | 6,120.00 | 6,170.00 | 6,170.00 | 23,064 |
| 2025-06-18 | 6,220.00 | 6,260.00 | 6,120.00 | 6,250.00 | 6,250.00 | 12,766 |
| 2025-06-17 | 6,280.00 | 6,330.00 | 6,180.00 | 6,220.00 | 6,220.00 | 23,150 |
| 2025-06-16 | 6,270.00 | 6,310.00 | 6,140.00 | 6,280.00 | 6,280.00 | 25,353 |
| 2025-06-13 | 6,390.00 | 6,440.00 | 6,200.00 | 6,270.00 | 6,270.00 | 33,541 |
| 2025-06-12 | 6,440.00 | 6,560.00 | 6,390.00 | 6,390.00 | 6,390.00 | 29,117 |
| 2025-06-11 | 6,430.00 | 6,480.00 | 6,370.00 | 6,440.00 | 6,440.00 | 32,825 |
| 2025-06-10 | 6,440.00 | 6,500.00 | 6,340.00 | 6,400.00 | 6,400.00 | 22,466 |
| 2025-06-09 | 6,450.00 | 6,500.00 | 6,320.00 | 6,440.00 | 6,440.00 | 28,637 |
| 2025-06-05 | 6,380.00 | 6,450.00 | 6,300.00 | 6,450.00 | 6,450.00 | 27,440 |
| 2025-06-04 | 6,480.00 | 6,480.00 | 6,260.00 | 6,390.00 | 6,390.00 | 17,914 |
| 2025-06-02 | 6,400.00 | 6,580.00 | 6,310.00 | 6,390.00 | 6,390.00 | 28,193 |
| 2025-05-30 | 6,350.00 | 6,390.00 | 6,260.00 | 6,380.00 | 6,380.00 | 10,498 |
| 2025-05-29 | 6,310.00 | 6,380.00 | 6,270.00 | 6,340.00 | 6,340.00 | 26,599 |
| 2025-05-28 | 6,290.00 | 6,500.00 | 6,080.00 | 6,340.00 | 6,340.00 | 21,672 |
| 2025-05-27 | 6,280.00 | 6,480.00 | 6,250.00 | 6,290.00 | 6,290.00 | 16,847 |
| 2025-05-26 | 6,290.00 | 6,610.00 | 6,210.00 | 6,280.00 | 6,280.00 | 17,294 |
| 2025-05-23 | 6,240.00 | 6,660.00 | 6,230.00 | 6,290.00 | 6,290.00 | 38,059 |
| 2025-05-22 | 6,190.00 | 6,300.00 | 6,150.00 | 6,250.00 | 6,250.00 | 12,934 |
| 2025-05-21 | 6,370.00 | 6,370.00 | 6,230.00 | 6,240.00 | 6,240.00 | 9,919 |
| 2025-05-20 | 6,130.00 | 6,490.00 | 6,130.00 | 6,290.00 | 6,290.00 | 12,245 |
| 2025-05-19 | 6,110.00 | 6,200.00 | 6,060.00 | 6,090.00 | 6,090.00 | 25,810 |
| 2025-05-16 | 6,380.00 | 6,380.00 | 6,090.00 | 6,140.00 | 6,140.00 | 51,427 |
| 2025-05-15 | 6,530.00 | 6,580.00 | 6,320.00 | 6,330.00 | 6,330.00 | 27,142 |
| 2025-05-14 | 6,620.00 | 6,690.00 | 6,440.00 | 6,450.00 | 6,450.00 | 48,504 |
| 2025-05-13 | 6,530.00 | 6,680.00 | 6,500.00 | 6,620.00 | 6,620.00 | 39,176 |
| 2025-05-12 | 6,620.00 | 6,750.00 | 6,470.00 | 6,590.00 | 6,590.00 | 86,091 |
| 2025-05-09 | 6,480.00 | 6,570.00 | 6,350.00 | 6,570.00 | 6,570.00 | 37,940 |
| 2025-05-08 | 6,240.00 | 6,410.00 | 6,230.00 | 6,410.00 | 6,410.00 | 60,687 |
| 2025-05-07 | 6,260.00 | 6,390.00 | 6,250.00 | 6,270.00 | 6,270.00 | 31,798 |
| 2025-05-02 | 6,330.00 | 6,400.00 | 6,250.00 | 6,330.00 | 6,330.00 | 18,893 |
| 2025-04-30 | 6,400.00 | 6,410.00 | 6,160.00 | 6,390.00 | 6,390.00 | 59,273 |
| 2025-04-29 | 6,200.00 | 6,470.00 | 6,200.00 | 6,400.00 | 6,400.00 | 58,036 |
| 2025-04-28 | 6,320.00 | 6,400.00 | 6,160.00 | 6,170.00 | 6,170.00 | 48,681 |
| 2025-04-25 | 6,610.00 | 6,610.00 | 6,210.00 | 6,230.00 | 6,230.00 | 94,487 |
| 2025-04-24 | 6,680.00 | 6,900.00 | 6,340.00 | 6,420.00 | 6,420.00 | 242,948 |
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.