Corentec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 6,110.00 | 7,580.00 | 6,030.00 | 6,640.00 | 6,640.00 | 2,110,139 |
| 2025-04-22 | 5,860.00 | 7,200.00 | 5,770.00 | 6,110.00 | 6,110.00 | 1,983,837 |
| 2025-04-21 | 5,600.00 | 6,650.00 | 5,600.00 | 5,860.00 | 5,860.00 | 457,919 |
| 2025-04-18 | 5,590.00 | 5,670.00 | 5,570.00 | 5,590.00 | 5,590.00 | 8,271 |
| 2025-04-17 | 5,620.00 | 5,680.00 | 5,500.00 | 5,580.00 | 5,580.00 | 7,648 |
| 2025-04-16 | 5,670.00 | 5,670.00 | 5,560.00 | 5,580.00 | 5,580.00 | 3,489 |
| 2025-04-15 | 5,480.00 | 5,720.00 | 5,400.00 | 5,680.00 | 5,680.00 | 3,291 |
| 2025-04-14 | 5,460.00 | 5,600.00 | 5,390.00 | 5,530.00 | 5,530.00 | 10,790 |
| 2025-04-11 | 5,190.00 | 5,870.00 | 5,110.00 | 5,500.00 | 5,500.00 | 73,356 |
| 2025-04-10 | 5,230.00 | 5,350.00 | 5,000.00 | 5,190.00 | 5,190.00 | 26,700 |
| 2025-04-09 | 5,600.00 | 5,640.00 | 4,950.00 | 4,970.00 | 4,970.00 | 67,354 |
| 2025-04-08 | 6,000.00 | 6,020.00 | 5,570.00 | 5,640.00 | 5,640.00 | 20,467 |
| 2025-04-07 | 6,060.00 | 6,060.00 | 5,590.00 | 5,780.00 | 5,780.00 | 33,217 |
| 2025-04-04 | 6,000.00 | 6,170.00 | 5,950.00 | 6,080.00 | 6,080.00 | 10,846 |
| 2025-04-03 | 6,010.00 | 6,110.00 | 5,950.00 | 6,040.00 | 6,040.00 | 13,602 |
| 2025-04-02 | 6,200.00 | 6,210.00 | 6,070.00 | 6,140.00 | 6,140.00 | 13,524 |
| 2025-04-01 | 6,150.00 | 6,230.00 | 6,120.00 | 6,210.00 | 6,210.00 | 5,085 |
| 2025-03-31 | 6,190.00 | 6,250.00 | 6,020.00 | 6,230.00 | 6,230.00 | 13,839 |
| 2025-03-28 | 6,180.00 | 6,260.00 | 6,070.00 | 6,230.00 | 6,230.00 | 8,275 |
| 2025-03-27 | 6,140.00 | 6,200.00 | 6,110.00 | 6,180.00 | 6,180.00 | 6,707 |
| 2025-03-26 | 6,220.00 | 6,400.00 | 6,110.00 | 6,200.00 | 6,200.00 | 8,631 |
| 2025-03-25 | 6,230.00 | 6,280.00 | 6,090.00 | 6,220.00 | 6,220.00 | 24,604 |
| 2025-03-24 | 6,020.00 | 6,290.00 | 6,020.00 | 6,240.00 | 6,240.00 | 41,317 |
| 2025-03-21 | 6,110.00 | 6,190.00 | 5,980.00 | 6,120.00 | 6,120.00 | 14,685 |
| 2025-03-20 | 6,160.00 | 6,190.00 | 6,060.00 | 6,160.00 | 6,160.00 | 4,194 |
| 2025-03-19 | 6,140.00 | 6,440.00 | 6,000.00 | 6,190.00 | 6,190.00 | 25,183 |
| 2025-03-18 | 6,290.00 | 6,290.00 | 6,080.00 | 6,140.00 | 6,140.00 | 21,391 |
| 2025-03-17 | 6,210.00 | 6,240.00 | 6,150.00 | 6,200.00 | 6,200.00 | 5,556 |
| 2025-03-14 | 6,270.00 | 6,270.00 | 6,160.00 | 6,220.00 | 6,220.00 | 9,339 |
| 2025-03-13 | 6,160.00 | 6,280.00 | 6,160.00 | 6,270.00 | 6,270.00 | 12,148 |
| 2025-03-12 | 6,260.00 | 6,290.00 | 6,150.00 | 6,270.00 | 6,270.00 | 5,318 |
| 2025-03-11 | 6,120.00 | 6,240.00 | 6,060.00 | 6,240.00 | 6,240.00 | 7,648 |
| 2025-03-10 | 6,300.00 | 6,320.00 | 6,110.00 | 6,240.00 | 6,240.00 | 6,098 |
| 2025-03-07 | 6,230.00 | 6,230.00 | 6,120.00 | 6,200.00 | 6,200.00 | 6,704 |
| 2025-03-06 | 6,220.00 | 6,230.00 | 6,130.00 | 6,210.00 | 6,210.00 | 5,098 |
| 2025-03-05 | 6,200.00 | 6,300.00 | 6,100.00 | 6,230.00 | 6,230.00 | 5,517 |
| 2025-03-04 | 6,250.00 | 6,250.00 | 5,950.00 | 6,200.00 | 6,200.00 | 11,006 |
| 2025-02-28 | 6,250.00 | 6,300.00 | 6,110.00 | 6,250.00 | 6,250.00 | 7,383 |
| 2025-02-27 | 6,310.00 | 6,310.00 | 6,190.00 | 6,270.00 | 6,270.00 | 6,628 |
| 2025-02-26 | 6,300.00 | 6,380.00 | 6,150.00 | 6,300.00 | 6,300.00 | 7,682 |
| 2025-02-25 | 6,290.00 | 6,390.00 | 6,200.00 | 6,300.00 | 6,300.00 | 7,107 |
| 2025-02-24 | 6,180.00 | 6,330.00 | 6,100.00 | 6,290.00 | 6,290.00 | 24,640 |
| 2025-02-21 | 6,340.00 | 6,350.00 | 6,210.00 | 6,310.00 | 6,310.00 | 12,347 |
| 2025-02-20 | 6,420.00 | 6,430.00 | 6,250.00 | 6,310.00 | 6,310.00 | 11,560 |
| 2025-02-19 | 6,300.00 | 6,500.00 | 6,260.00 | 6,360.00 | 6,360.00 | 13,380 |
| 2025-02-18 | 6,370.00 | 6,400.00 | 6,210.00 | 6,350.00 | 6,350.00 | 16,378 |
| 2025-02-17 | 6,370.00 | 6,430.00 | 6,280.00 | 6,370.00 | 6,370.00 | 17,045 |
| 2025-02-14 | 6,480.00 | 6,540.00 | 6,300.00 | 6,380.00 | 6,380.00 | 15,780 |
| 2025-02-13 | 6,450.00 | 6,500.00 | 6,200.00 | 6,480.00 | 6,480.00 | 13,871 |
| 2025-02-12 | 6,460.00 | 6,590.00 | 6,210.00 | 6,450.00 | 6,450.00 | 15,165 |
| 2025-02-11 | 6,590.00 | 6,590.00 | 6,330.00 | 6,460.00 | 6,460.00 | 21,414 |
| 2025-02-10 | 6,530.00 | 6,700.00 | 6,460.00 | 6,510.00 | 6,510.00 | 23,672 |
| 2025-02-07 | 6,660.00 | 6,750.00 | 6,590.00 | 6,740.00 | 6,740.00 | 11,023 |
| 2025-02-06 | 6,660.00 | 6,800.00 | 6,610.00 | 6,770.00 | 6,770.00 | 18,445 |
| 2025-02-05 | 6,850.00 | 6,850.00 | 6,580.00 | 6,720.00 | 6,720.00 | 35,185 |
| 2025-02-04 | 6,120.00 | 6,790.00 | 6,120.00 | 6,520.00 | 6,520.00 | 29,067 |
| 2025-02-03 | 6,710.00 | 6,710.00 | 6,070.00 | 6,200.00 | 6,200.00 | 38,818 |
| 2025-01-31 | 6,400.00 | 6,620.00 | 6,320.00 | 6,600.00 | 6,600.00 | 30,221 |
| 2025-01-24 | 6,850.00 | 7,880.00 | 6,540.00 | 6,540.00 | 6,540.00 | 515,669 |
| 2025-01-23 | 6,540.00 | 6,770.00 | 6,440.00 | 6,630.00 | 6,630.00 | 15,077 |
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.