Corentec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 6,110.00 | 6,220.00 | 6,060.00 | 6,220.00 | 6,220.00 | 23,463 |
| 2024-10-24 | 6,350.00 | 6,380.00 | 6,110.00 | 6,250.00 | 6,250.00 | 31,469 |
| 2024-10-23 | 6,570.00 | 6,580.00 | 6,300.00 | 6,360.00 | 6,360.00 | 16,922 |
| 2024-10-22 | 6,690.00 | 6,700.00 | 6,410.00 | 6,630.00 | 6,630.00 | 8,083 |
| 2024-10-21 | 6,650.00 | 6,700.00 | 6,620.00 | 6,670.00 | 6,670.00 | 4,981 |
| 2024-10-18 | 6,680.00 | 6,770.00 | 6,540.00 | 6,660.00 | 6,660.00 | 15,146 |
| 2024-10-17 | 6,470.00 | 6,720.00 | 6,350.00 | 6,610.00 | 6,610.00 | 8,998 |
| 2024-10-16 | 6,450.00 | 6,550.00 | 6,380.00 | 6,480.00 | 6,480.00 | 3,817 |
| 2024-10-15 | 6,350.00 | 6,600.00 | 6,350.00 | 6,460.00 | 6,460.00 | 9,518 |
| 2024-10-14 | 6,440.00 | 6,540.00 | 6,380.00 | 6,390.00 | 6,390.00 | 12,974 |
| 2024-10-11 | 6,550.00 | 6,710.00 | 6,490.00 | 6,540.00 | 6,540.00 | 14,806 |
| 2024-10-10 | 6,720.00 | 6,780.00 | 6,610.00 | 6,610.00 | 6,610.00 | 20,196 |
| 2024-10-08 | 6,600.00 | 6,800.00 | 6,540.00 | 6,730.00 | 6,730.00 | 9,034 |
| 2024-10-07 | 6,580.00 | 6,630.00 | 6,480.00 | 6,610.00 | 6,610.00 | 8,078 |
| 2024-10-04 | 6,400.00 | 6,670.00 | 6,400.00 | 6,590.00 | 6,590.00 | 19,271 |
| 2024-10-02 | 6,160.00 | 6,470.00 | 6,160.00 | 6,450.00 | 6,450.00 | 16,615 |
| 2024-09-30 | 6,450.00 | 6,490.00 | 6,250.00 | 6,330.00 | 6,330.00 | 13,204 |
| 2024-09-27 | 6,330.00 | 6,440.00 | 6,310.00 | 6,390.00 | 6,390.00 | 17,354 |
| 2024-09-26 | 6,260.00 | 6,400.00 | 6,240.00 | 6,350.00 | 6,350.00 | 17,675 |
| 2024-09-25 | 6,380.00 | 6,430.00 | 6,240.00 | 6,240.00 | 6,240.00 | 22,416 |
| 2024-09-24 | 6,400.00 | 6,430.00 | 6,320.00 | 6,390.00 | 6,390.00 | 20,688 |
| 2024-09-23 | 6,400.00 | 6,500.00 | 6,320.00 | 6,360.00 | 6,360.00 | 51,145 |
| 2024-09-20 | 6,760.00 | 6,770.00 | 6,480.00 | 6,500.00 | 6,500.00 | 133,907 |
| 2024-09-19 | 6,140.00 | 7,800.00 | 6,050.00 | 6,670.00 | 6,670.00 | 1,062,840 |
| 2024-09-13 | 6,020.00 | 6,130.00 | 6,020.00 | 6,110.00 | 6,110.00 | 10,285 |
| 2024-09-12 | 6,010.00 | 6,110.00 | 5,970.00 | 6,010.00 | 6,010.00 | 22,952 |
| 2024-09-11 | 6,020.00 | 6,130.00 | 5,950.00 | 6,010.00 | 6,010.00 | 12,184 |
| 2024-09-10 | 6,160.00 | 6,170.00 | 6,000.00 | 6,010.00 | 6,010.00 | 14,363 |
| 2024-09-09 | 6,410.00 | 6,410.00 | 6,000.00 | 6,160.00 | 6,160.00 | 46,727 |
| 2024-09-06 | 6,790.00 | 6,790.00 | 6,480.00 | 6,500.00 | 6,500.00 | 9,915 |
| 2024-09-05 | 6,750.00 | 6,820.00 | 6,580.00 | 6,800.00 | 6,800.00 | 8,650 |
| 2024-09-04 | 6,840.00 | 6,850.00 | 6,380.00 | 6,850.00 | 6,850.00 | 15,206 |
| 2024-09-03 | 6,930.00 | 6,970.00 | 6,740.00 | 6,850.00 | 6,850.00 | 7,222 |
| 2024-09-02 | 6,760.00 | 6,940.00 | 6,700.00 | 6,940.00 | 6,940.00 | 8,805 |
| 2024-08-30 | 6,790.00 | 6,960.00 | 6,750.00 | 6,960.00 | 6,960.00 | 8,742 |
| 2024-08-29 | 6,820.00 | 6,990.00 | 6,820.00 | 6,860.00 | 6,860.00 | 4,882 |
| 2024-08-28 | 6,970.00 | 7,040.00 | 6,960.00 | 7,000.00 | 7,000.00 | 5,281 |
| 2024-08-27 | 6,860.00 | 7,040.00 | 6,860.00 | 7,020.00 | 7,020.00 | 5,403 |
| 2024-08-26 | 6,870.00 | 6,980.00 | 6,760.00 | 6,940.00 | 6,940.00 | 18,567 |
| 2024-08-23 | 6,940.00 | 6,940.00 | 6,720.00 | 6,870.00 | 6,870.00 | 10,847 |
| 2024-08-22 | 6,940.00 | 6,990.00 | 6,900.00 | 6,950.00 | 6,950.00 | 4,292 |
| 2024-08-21 | 6,720.00 | 6,960.00 | 6,720.00 | 6,960.00 | 6,960.00 | 10,423 |
| 2024-08-20 | 6,720.00 | 6,800.00 | 6,710.00 | 6,760.00 | 6,760.00 | 9,189 |
| 2024-08-19 | 6,750.00 | 6,760.00 | 6,650.00 | 6,720.00 | 6,720.00 | 14,246 |
| 2024-08-16 | 7,050.00 | 7,050.00 | 6,800.00 | 6,800.00 | 6,800.00 | 10,992 |
| 2024-08-14 | 6,880.00 | 6,980.00 | 6,880.00 | 6,940.00 | 6,940.00 | 7,301 |
| 2024-08-13 | 6,980.00 | 7,100.00 | 6,720.00 | 6,890.00 | 6,890.00 | 9,756 |
| 2024-08-12 | 6,930.00 | 7,020.00 | 6,930.00 | 6,980.00 | 6,980.00 | 9,418 |
| 2024-08-09 | 6,560.00 | 6,920.00 | 6,560.00 | 6,910.00 | 6,910.00 | 17,209 |
| 2024-08-08 | 6,540.00 | 6,610.00 | 6,440.00 | 6,550.00 | 6,550.00 | 8,684 |
| 2024-08-07 | 6,410.00 | 6,660.00 | 6,410.00 | 6,620.00 | 6,620.00 | 30,015 |
| 2024-08-06 | 6,350.00 | 7,270.00 | 6,350.00 | 6,570.00 | 6,570.00 | 125,614 |
| 2024-08-05 | 7,280.00 | 7,280.00 | 6,060.00 | 6,350.00 | 6,350.00 | 68,342 |
| 2024-08-02 | 7,470.00 | 7,480.00 | 7,090.00 | 7,300.00 | 7,300.00 | 26,780 |
| 2024-08-01 | 7,570.00 | 7,580.00 | 7,490.00 | 7,510.00 | 7,510.00 | 6,545 |
| 2024-07-31 | 7,580.00 | 7,620.00 | 7,420.00 | 7,620.00 | 7,620.00 | 7,646 |
| 2024-07-30 | 7,350.00 | 7,580.00 | 7,350.00 | 7,580.00 | 7,580.00 | 10,823 |
| 2024-07-29 | 7,370.00 | 7,580.00 | 7,370.00 | 7,580.00 | 7,580.00 | 5,291 |
| 2024-07-26 | 7,400.00 | 7,480.00 | 7,330.00 | 7,370.00 | 7,370.00 | 9,036 |
| 2024-07-25 | 7,420.00 | 7,520.00 | 7,290.00 | 7,400.00 | 7,400.00 | 32,035 |
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.