Contec.,Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 6,600.00 | 6,650.00 | 6,260.00 | 6,260.00 | 6,260.00 | 62,138 |
| 2026-10-21 | 6,780.00 | 7,040.00 | 6,550.00 | 6,640.00 | 6,640.00 | 140,044 |
| 2026-10-20 | 6,760.00 | 6,760.00 | 6,450.00 | 6,540.00 | 6,540.00 | 46,138 |
| 2026-10-19 | 6,210.00 | 6,760.00 | 6,150.00 | 6,690.00 | 6,690.00 | 45,763 |
| 2026-10-16 | 6,190.00 | 6,530.00 | 6,150.00 | 6,390.00 | 6,390.00 | 58,888 |
| 2026-10-15 | 6,720.00 | 6,720.00 | 6,040.00 | 6,100.00 | 6,100.00 | 103,334 |
| 2026-10-14 | 6,870.00 | 7,130.00 | 6,730.00 | 6,800.00 | 6,800.00 | 47,199 |
| 2026-10-13 | 7,000.00 | 7,200.00 | 6,700.00 | 6,950.00 | 6,950.00 | 109,500 |
| 2026-10-12 | 7,780.00 | 7,850.00 | 7,190.00 | 7,200.00 | 7,200.00 | 122,939 |
| 2026-10-08 | 8,140.00 | 8,150.00 | 7,610.00 | 7,850.00 | 7,850.00 | 77,456 |
| 2026-10-07 | 8,730.00 | 8,780.00 | 8,060.00 | 8,070.00 | 8,070.00 | 237,226 |
| 2026-10-06 | 9,100.00 | 9,180.00 | 8,570.00 | 8,700.00 | 8,700.00 | 266,711 |
| 2026-10-02 | 8,400.00 | 9,440.00 | 8,340.00 | 8,830.00 | 8,830.00 | 804,103 |
| 2026-10-01 | 8,220.00 | 8,400.00 | 8,020.00 | 8,400.00 | 8,400.00 | 48,960 |
| 2026-09-30 | 8,170.00 | 8,380.00 | 8,090.00 | 8,140.00 | 8,140.00 | 54,913 |
| 2026-09-29 | 8,290.00 | 8,430.00 | 7,900.00 | 8,010.00 | 8,010.00 | 101,742 |
| 2026-09-28 | 8,300.00 | 8,730.00 | 8,150.00 | 8,430.00 | 8,430.00 | 124,643 |
| 2026-09-23 | 8,160.00 | 8,700.00 | 8,070.00 | 8,300.00 | 8,300.00 | 184,937 |
| 2026-09-22 | 8,130.00 | 8,570.00 | 8,090.00 | 8,150.00 | 8,150.00 | 85,396 |
| 2026-09-21 | 8,640.00 | 8,640.00 | 7,990.00 | 8,060.00 | 8,060.00 | 130,345 |
| 2026-09-18 | 8,290.00 | 8,720.00 | 7,970.00 | 8,570.00 | 8,570.00 | 299,261 |
| 2026-09-17 | 7,570.00 | 8,900.00 | 7,470.00 | 8,150.00 | 8,150.00 | 476,500 |
| 2026-09-16 | 7,260.00 | 7,470.00 | 7,220.00 | 7,420.00 | 7,420.00 | 38,475 |
| 2026-09-15 | 7,120.00 | 7,350.00 | 7,070.00 | 7,270.00 | 7,270.00 | 29,751 |
| 2026-09-14 | 7,150.00 | 7,350.00 | 7,040.00 | 7,210.00 | 7,210.00 | 39,235 |
| 2026-09-11 | 7,100.00 | 7,370.00 | 7,100.00 | 7,220.00 | 7,220.00 | 29,544 |
| 2026-09-10 | 7,400.00 | 7,400.00 | 7,070.00 | 7,290.00 | 7,290.00 | 35,353 |
| 2026-09-09 | 7,240.00 | 7,390.00 | 7,020.00 | 7,330.00 | 7,330.00 | 35,828 |
| 2026-09-08 | 7,000.00 | 7,280.00 | 6,920.00 | 7,100.00 | 7,100.00 | 70,216 |
| 2026-09-07 | 6,970.00 | 7,180.00 | 6,930.00 | 7,000.00 | 7,000.00 | 31,203 |
| 2026-09-04 | 6,810.00 | 7,140.00 | 6,780.00 | 6,970.00 | 6,970.00 | 49,296 |
| 2026-09-03 | 6,940.00 | 7,110.00 | 6,720.00 | 6,760.00 | 6,760.00 | 46,483 |
| 2026-09-02 | 6,970.00 | 7,200.00 | 6,900.00 | 6,940.00 | 6,940.00 | 27,829 |
| 2026-09-01 | 7,280.00 | 7,330.00 | 7,040.00 | 7,140.00 | 7,140.00 | 33,570 |
| 2026-08-31 | 7,100.00 | 7,310.00 | 6,860.00 | 7,190.00 | 7,190.00 | 55,729 |
| 2026-08-28 | 7,190.00 | 7,260.00 | 6,980.00 | 7,150.00 | 7,150.00 | 36,973 |
| 2026-08-27 | 7,070.00 | 7,260.00 | 7,070.00 | 7,130.00 | 7,130.00 | 39,159 |
| 2026-08-26 | 7,110.00 | 7,270.00 | 6,940.00 | 7,070.00 | 7,070.00 | 29,813 |
| 2026-08-25 | 6,850.00 | 7,180.00 | 6,560.00 | 7,150.00 | 7,150.00 | 38,508 |
| 2026-08-24 | 6,970.00 | 7,200.00 | 6,900.00 | 6,950.00 | 6,950.00 | 45,795 |
| 2026-08-21 | 7,530.00 | 7,570.00 | 6,890.00 | 6,960.00 | 6,960.00 | 81,202 |
| 2026-08-20 | 7,520.00 | 7,770.00 | 7,410.00 | 7,520.00 | 7,520.00 | 68,744 |
| 2026-08-19 | 7,760.00 | 7,930.00 | 7,470.00 | 7,470.00 | 7,470.00 | 74,028 |
| 2026-08-18 | 8,460.00 | 8,490.00 | 7,920.00 | 8,080.00 | 8,080.00 | 92,863 |
| 2026-08-14 | 8,700.00 | 8,790.00 | 8,290.00 | 8,500.00 | 8,500.00 | 144,664 |
| 2026-08-13 | 8,520.00 | 8,920.00 | 8,310.00 | 8,690.00 | 8,690.00 | 193,969 |
| 2026-08-12 | 8,100.00 | 8,400.00 | 7,850.00 | 8,250.00 | 8,250.00 | 63,092 |
| 2026-08-11 | 8,390.00 | 8,960.00 | 7,890.00 | 8,120.00 | 8,120.00 | 207,162 |
| 2026-08-10 | 8,000.00 | 8,300.00 | 7,650.00 | 8,250.00 | 8,250.00 | 172,620 |
| 2026-08-07 | 7,520.00 | 7,800.00 | 7,300.00 | 7,430.00 | 7,430.00 | 47,984 |
| 2026-08-06 | 7,620.00 | 7,690.00 | 7,230.00 | 7,480.00 | 7,480.00 | 80,974 |
| 2026-08-05 | 7,400.00 | 7,910.00 | 7,370.00 | 7,620.00 | 7,620.00 | 160,772 |
| 2026-08-04 | 6,940.00 | 7,600.00 | 6,940.00 | 7,370.00 | 7,370.00 | 107,934 |
| 2026-08-03 | 6,700.00 | 7,500.00 | 6,470.00 | 6,920.00 | 6,920.00 | 84,783 |
| 2026-07-31 | 6,050.00 | 6,980.00 | 6,050.00 | 6,700.00 | 6,700.00 | 78,624 |
| 2026-07-30 | 5,920.00 | 6,250.00 | 5,870.00 | 5,870.00 | 5,870.00 | 79,912 |
| 2026-07-29 | 6,700.00 | 6,920.00 | 5,760.00 | 5,920.00 | 5,920.00 | 208,062 |
| 2026-07-28 | 7,050.00 | 7,130.00 | 6,630.00 | 6,700.00 | 6,700.00 | 94,142 |
| 2026-07-27 | 7,370.00 | 7,560.00 | 7,120.00 | 7,300.00 | 7,300.00 | 60,331 |
| 2026-07-24 | 7,660.00 | 7,660.00 | 7,160.00 | 7,170.00 | 7,170.00 | 68,071 |
Page 1 of 12 · 717 trading daysOlder →
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.