Contec.,Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 7,300.00 | 7,650.00 | 7,120.00 | 7,220.00 | 7,220.00 | 58,468 |
| 2026-07-21 | 7,100.00 | 7,290.00 | 6,920.00 | 7,110.00 | 7,110.00 | 47,217 |
| 2026-07-20 | 7,730.00 | 7,740.00 | 7,160.00 | 7,170.00 | 7,170.00 | 60,251 |
| 2026-07-16 | 7,700.00 | 7,970.00 | 7,450.00 | 7,730.00 | 7,730.00 | 88,380 |
| 2026-07-15 | 7,370.00 | 7,830.00 | 7,370.00 | 7,780.00 | 7,780.00 | 100,771 |
| 2026-07-14 | 7,610.00 | 7,740.00 | 6,890.00 | 7,230.00 | 7,230.00 | 208,194 |
| 2026-07-13 | 8,580.00 | 8,820.00 | 7,600.00 | 7,680.00 | 7,680.00 | 183,948 |
| 2026-07-10 | 8,150.00 | 8,750.00 | 8,150.00 | 8,650.00 | 8,650.00 | 65,815 |
| 2026-07-09 | 8,010.00 | 8,490.00 | 7,750.00 | 8,100.00 | 8,100.00 | 89,480 |
| 2026-07-08 | 8,660.00 | 9,290.00 | 8,000.00 | 8,010.00 | 8,010.00 | 116,407 |
| 2026-07-07 | 8,910.00 | 9,240.00 | 8,020.00 | 8,660.00 | 8,660.00 | 149,628 |
| 2026-07-06 | 9,490.00 | 9,680.00 | 8,850.00 | 9,120.00 | 9,120.00 | 97,427 |
| 2026-07-03 | 9,240.00 | 9,470.00 | 8,800.00 | 9,470.00 | 9,470.00 | 210,250 |
| 2026-07-02 | 10,000.00 | 10,000.00 | 9,160.00 | 9,240.00 | 9,240.00 | 93,412 |
| 2026-07-01 | 10,370.00 | 10,520.00 | 9,800.00 | 10,300.00 | 10,300.00 | 105,809 |
| 2026-06-30 | 10,130.00 | 10,690.00 | 9,900.00 | 10,070.00 | 10,070.00 | 108,607 |
| 2026-06-29 | 8,900.00 | 10,160.00 | 8,890.00 | 9,910.00 | 9,910.00 | 127,785 |
| 2026-06-26 | 9,500.00 | 9,700.00 | 8,660.00 | 8,900.00 | 8,900.00 | 172,160 |
| 2026-06-25 | 10,280.00 | 10,280.00 | 9,720.00 | 9,750.00 | 9,750.00 | 103,090 |
| 2026-06-24 | 9,710.00 | 10,330.00 | 9,710.00 | 10,230.00 | 10,230.00 | 123,448 |
| 2026-06-23 | 10,590.00 | 10,840.00 | 9,810.00 | 9,850.00 | 9,850.00 | 236,175 |
| 2026-06-22 | 10,990.00 | 11,320.00 | 10,310.00 | 10,790.00 | 10,790.00 | 202,621 |
| 2026-06-19 | 12,120.00 | 12,360.00 | 10,870.00 | 11,200.00 | 11,200.00 | 380,230 |
| 2026-06-18 | 13,080.00 | 13,130.00 | 12,110.00 | 12,120.00 | 12,120.00 | 207,273 |
| 2026-06-17 | 13,000.00 | 13,500.00 | 12,360.00 | 13,050.00 | 13,050.00 | 238,421 |
| 2026-06-16 | 12,610.00 | 13,860.00 | 12,400.00 | 12,970.00 | 12,970.00 | 319,654 |
| 2026-06-15 | 13,420.00 | 14,130.00 | 12,000.00 | 12,470.00 | 12,470.00 | 329,008 |
| 2026-06-12 | 14,020.00 | 14,170.00 | 13,390.00 | 13,420.00 | 13,420.00 | 204,988 |
| 2026-06-11 | 13,080.00 | 13,350.00 | 12,200.00 | 13,290.00 | 13,290.00 | 248,173 |
| 2026-06-10 | 13,410.00 | 13,770.00 | 12,540.00 | 13,210.00 | 13,210.00 | 296,403 |
| 2026-06-09 | 13,210.00 | 14,200.00 | 13,210.00 | 13,410.00 | 13,410.00 | 160,076 |
| 2026-06-08 | 12,810.00 | 14,100.00 | 12,810.00 | 13,090.00 | 13,090.00 | 219,525 |
| 2026-06-05 | 14,800.00 | 15,030.00 | 14,010.00 | 14,310.00 | 14,310.00 | 150,788 |
| 2026-06-04 | 15,130.00 | 15,600.00 | 14,680.00 | 15,120.00 | 15,120.00 | 166,881 |
| 2026-06-02 | 15,110.00 | 15,430.00 | 14,330.00 | 15,080.00 | 15,080.00 | 348,849 |
| 2026-06-01 | 17,400.00 | 17,450.00 | 15,680.00 | 15,900.00 | 15,900.00 | 390,618 |
| 2026-05-29 | 18,330.00 | 18,830.00 | 17,080.00 | 17,440.00 | 17,440.00 | 243,835 |
| 2026-05-28 | 17,930.00 | 18,380.00 | 17,270.00 | 18,150.00 | 18,150.00 | 297,681 |
| 2026-05-27 | 19,670.00 | 19,670.00 | 17,790.00 | 17,930.00 | 17,930.00 | 338,770 |
| 2026-05-26 | 19,110.00 | 21,050.00 | 18,990.00 | 19,660.00 | 19,660.00 | 433,335 |
| 2026-05-22 | 18,060.00 | 18,750.00 | 17,870.00 | 18,570.00 | 18,570.00 | 193,658 |
| 2026-05-21 | 17,500.00 | 18,610.00 | 17,500.00 | 17,820.00 | 17,820.00 | 182,455 |
| 2026-05-20 | 18,910.00 | 18,910.00 | 17,000.00 | 17,300.00 | 17,300.00 | 282,427 |
| 2026-05-19 | 20,150.00 | 20,650.00 | 18,120.00 | 18,910.00 | 18,910.00 | 402,732 |
| 2026-05-18 | 18,630.00 | 21,500.00 | 18,300.00 | 20,200.00 | 20,200.00 | 775,141 |
| 2026-05-15 | 19,050.00 | 19,820.00 | 17,950.00 | 18,450.00 | 18,450.00 | 439,823 |
| 2026-05-14 | 21,400.00 | 21,625.00 | 18,350.00 | 19,010.00 | 19,010.00 | 716,879 |
| 2026-05-13 | 21,000.00 | 21,700.00 | 20,000.00 | 21,400.00 | 21,400.00 | 339,040 |
| 2026-05-12 | 24,100.00 | 24,850.00 | 20,550.00 | 21,100.00 | 21,100.00 | 854,581 |
| 2026-05-11 | 23,250.00 | 25,550.00 | 22,550.00 | 23,550.00 | 23,550.00 | 1,490,931 |
| 2026-05-08 | 20,950.00 | 22,850.00 | 20,250.00 | 22,850.00 | 22,850.00 | 339,637 |
| 2026-05-07 | 22,000.00 | 22,250.00 | 20,750.00 | 20,950.00 | 20,950.00 | 209,630 |
| 2026-05-06 | 23,150.00 | 23,300.00 | 21,750.00 | 21,900.00 | 21,900.00 | 337,077 |
| 2026-05-04 | 23,000.00 | 23,850.00 | 22,050.00 | 23,150.00 | 23,150.00 | 623,742 |
| 2026-04-30 | 22,900.00 | 24,350.00 | 22,500.00 | 22,500.00 | 22,500.00 | 866,527 |
| 2026-04-29 | 22,300.00 | 23,100.00 | 21,350.00 | 22,850.00 | 22,850.00 | 312,448 |
| 2026-04-28 | 22,300.00 | 23,600.00 | 21,800.00 | 22,500.00 | 22,500.00 | 559,270 |
| 2026-04-27 | 21,450.00 | 22,450.00 | 20,650.00 | 22,300.00 | 22,300.00 | 436,834 |
| 2026-04-24 | 20,800.00 | 21,900.00 | 20,200.00 | 21,450.00 | 21,450.00 | 457,666 |
| 2026-04-23 | 20,350.00 | 21,400.00 | 20,200.00 | 20,600.00 | 20,600.00 | 408,648 |
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.