Corentec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 6,790.00 | 6,790.00 | 6,580.00 | 6,650.00 | 6,650.00 | 19,915 |
| 2025-01-21 | 6,640.00 | 6,800.00 | 6,470.00 | 6,730.00 | 6,730.00 | 50,290 |
| 2025-01-20 | 6,150.00 | 6,820.00 | 6,110.00 | 6,650.00 | 6,650.00 | 99,361 |
| 2025-01-17 | 6,200.00 | 6,340.00 | 6,160.00 | 6,200.00 | 6,200.00 | 10,967 |
| 2025-01-16 | 6,400.00 | 6,400.00 | 6,180.00 | 6,220.00 | 6,220.00 | 19,004 |
| 2025-01-15 | 6,130.00 | 6,490.00 | 6,090.00 | 6,230.00 | 6,230.00 | 30,639 |
| 2025-01-14 | 5,680.00 | 6,200.00 | 5,630.00 | 6,180.00 | 6,180.00 | 66,845 |
| 2025-01-13 | 5,760.00 | 5,770.00 | 5,650.00 | 5,710.00 | 5,710.00 | 3,490 |
| 2025-01-10 | 5,750.00 | 5,800.00 | 5,520.00 | 5,770.00 | 5,770.00 | 8,373 |
| 2025-01-09 | 5,630.00 | 5,780.00 | 5,620.00 | 5,750.00 | 5,750.00 | 3,928 |
| 2025-01-08 | 5,680.00 | 5,700.00 | 5,440.00 | 5,670.00 | 5,670.00 | 12,872 |
| 2025-01-07 | 5,660.00 | 5,790.00 | 5,610.00 | 5,660.00 | 5,660.00 | 4,893 |
| 2025-01-06 | 5,570.00 | 5,700.00 | 5,460.00 | 5,660.00 | 5,660.00 | 15,714 |
| 2025-01-03 | 5,330.00 | 5,590.00 | 5,330.00 | 5,510.00 | 5,510.00 | 12,957 |
| 2025-01-02 | 5,110.00 | 5,720.00 | 5,110.00 | 5,330.00 | 5,330.00 | 30,832 |
| 2024-12-30 | 5,110.00 | 5,200.00 | 5,090.00 | 5,110.00 | 5,110.00 | 9,224 |
| 2024-12-27 | 5,400.00 | 5,440.00 | 5,120.00 | 5,120.00 | 5,120.00 | 12,239 |
| 2024-12-26 | 5,460.00 | 5,500.00 | 5,340.00 | 5,400.00 | 5,400.00 | 6,324 |
| 2024-12-24 | 5,360.00 | 5,520.00 | 5,360.00 | 5,410.00 | 5,410.00 | 2,763 |
| 2024-12-23 | 5,420.00 | 5,530.00 | 5,350.00 | 5,470.00 | 5,470.00 | 7,395 |
| 2024-12-20 | 5,480.00 | 5,670.00 | 5,300.00 | 5,420.00 | 5,420.00 | 9,172 |
| 2024-12-19 | 5,490.00 | 5,550.00 | 5,330.00 | 5,480.00 | 5,480.00 | 17,654 |
| 2024-12-18 | 5,750.00 | 5,750.00 | 5,480.00 | 5,610.00 | 5,610.00 | 5,754 |
| 2024-12-17 | 5,580.00 | 5,580.00 | 5,390.00 | 5,570.00 | 5,570.00 | 17,212 |
| 2024-12-16 | 5,350.00 | 5,580.00 | 5,280.00 | 5,540.00 | 5,540.00 | 24,500 |
| 2024-12-13 | 5,400.00 | 5,570.00 | 5,300.00 | 5,300.00 | 5,300.00 | 16,428 |
| 2024-12-12 | 5,320.00 | 5,570.00 | 5,300.00 | 5,430.00 | 5,430.00 | 8,888 |
| 2024-12-11 | 4,940.00 | 5,380.00 | 4,940.00 | 5,320.00 | 5,320.00 | 17,026 |
| 2024-12-10 | 4,755.00 | 5,000.00 | 4,755.00 | 4,940.00 | 4,940.00 | 12,180 |
| 2024-12-09 | 4,920.00 | 4,920.00 | 4,685.00 | 4,755.00 | 4,755.00 | 29,061 |
| 2024-12-06 | 4,905.00 | 5,090.00 | 4,870.00 | 5,010.00 | 5,010.00 | 10,536 |
| 2024-12-05 | 5,060.00 | 5,140.00 | 4,800.00 | 5,050.00 | 5,050.00 | 9,141 |
| 2024-12-04 | 5,110.00 | 5,110.00 | 4,950.00 | 5,100.00 | 5,100.00 | 11,630 |
| 2024-12-03 | 5,130.00 | 5,190.00 | 4,960.00 | 5,150.00 | 5,150.00 | 10,354 |
| 2024-12-02 | 5,250.00 | 5,310.00 | 5,040.00 | 5,140.00 | 5,140.00 | 13,396 |
| 2024-11-29 | 5,240.00 | 5,390.00 | 5,200.00 | 5,250.00 | 5,250.00 | 6,430 |
| 2024-11-28 | 5,360.00 | 5,400.00 | 5,220.00 | 5,330.00 | 5,330.00 | 14,446 |
| 2024-11-27 | 5,390.00 | 5,460.00 | 5,360.00 | 5,360.00 | 5,360.00 | 4,713 |
| 2024-11-26 | 5,220.00 | 5,460.00 | 5,220.00 | 5,440.00 | 5,440.00 | 22,267 |
| 2024-11-25 | 5,430.00 | 5,490.00 | 5,370.00 | 5,460.00 | 5,460.00 | 15,807 |
| 2024-11-22 | 5,290.00 | 5,450.00 | 5,290.00 | 5,430.00 | 5,430.00 | 7,421 |
| 2024-11-21 | 5,300.00 | 5,390.00 | 5,260.00 | 5,350.00 | 5,350.00 | 4,265 |
| 2024-11-20 | 5,300.00 | 5,320.00 | 5,210.00 | 5,280.00 | 5,280.00 | 5,546 |
| 2024-11-19 | 5,100.00 | 5,280.00 | 5,100.00 | 5,280.00 | 5,280.00 | 8,848 |
| 2024-11-18 | 5,050.00 | 5,280.00 | 5,010.00 | 5,170.00 | 5,170.00 | 15,593 |
| 2024-11-15 | 4,770.00 | 5,160.00 | 4,700.00 | 5,100.00 | 5,100.00 | 48,738 |
| 2024-11-14 | 5,220.00 | 5,550.00 | 5,000.00 | 5,060.00 | 5,060.00 | 31,393 |
| 2024-11-13 | 5,730.00 | 5,790.00 | 5,160.00 | 5,250.00 | 5,250.00 | 38,461 |
| 2024-11-12 | 5,890.00 | 5,960.00 | 5,610.00 | 5,690.00 | 5,690.00 | 24,476 |
| 2024-11-11 | 6,180.00 | 6,180.00 | 5,850.00 | 6,050.00 | 6,050.00 | 24,569 |
| 2024-11-08 | 6,200.00 | 6,290.00 | 6,080.00 | 6,180.00 | 6,180.00 | 16,548 |
| 2024-11-07 | 6,300.00 | 6,300.00 | 6,180.00 | 6,190.00 | 6,190.00 | 3,410 |
| 2024-11-06 | 6,270.00 | 6,320.00 | 6,150.00 | 6,270.00 | 6,270.00 | 6,232 |
| 2024-11-05 | 6,230.00 | 6,350.00 | 6,200.00 | 6,270.00 | 6,270.00 | 8,910 |
| 2024-11-04 | 6,190.00 | 6,310.00 | 6,130.00 | 6,260.00 | 6,260.00 | 8,969 |
| 2024-11-01 | 6,100.00 | 6,230.00 | 6,100.00 | 6,190.00 | 6,190.00 | 4,016 |
| 2024-10-31 | 6,190.00 | 6,250.00 | 6,100.00 | 6,190.00 | 6,190.00 | 9,170 |
| 2024-10-30 | 6,200.00 | 6,300.00 | 6,150.00 | 6,270.00 | 6,270.00 | 10,085 |
| 2024-10-29 | 6,280.00 | 6,280.00 | 6,160.00 | 6,200.00 | 6,200.00 | 11,875 |
| 2024-10-28 | 6,120.00 | 6,300.00 | 6,120.00 | 6,280.00 | 6,280.00 | 12,798 |
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.