Contec.,Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 20,350.00 | 21,000.00 | 19,980.00 | 20,300.00 | 20,300.00 | 383,580 |
| 2026-04-21 | 20,600.00 | 20,800.00 | 19,990.00 | 20,350.00 | 20,350.00 | 363,853 |
| 2026-04-20 | 21,650.00 | 21,700.00 | 20,400.00 | 20,400.00 | 20,400.00 | 590,299 |
| 2026-04-17 | 23,050.00 | 23,750.00 | 22,000.00 | 22,050.00 | 22,050.00 | 693,845 |
| 2026-04-16 | 23,500.00 | 23,600.00 | 21,800.00 | 22,050.00 | 22,050.00 | 506,719 |
| 2026-04-15 | 23,150.00 | 23,950.00 | 22,350.00 | 23,100.00 | 23,100.00 | 959,526 |
| 2026-04-14 | 22,300.00 | 23,600.00 | 21,550.00 | 22,600.00 | 22,600.00 | 1,422,987 |
| 2026-04-13 | 19,990.00 | 22,300.00 | 19,510.00 | 21,750.00 | 21,750.00 | 1,037,879 |
| 2026-04-10 | 19,190.00 | 21,400.00 | 18,370.00 | 20,300.00 | 20,300.00 | 923,855 |
| 2026-04-09 | 18,990.00 | 19,000.00 | 18,370.00 | 18,760.00 | 18,760.00 | 187,350 |
| 2026-04-08 | 17,950.00 | 19,550.00 | 17,890.00 | 19,180.00 | 19,180.00 | 387,155 |
| 2026-04-07 | 17,910.00 | 18,300.00 | 17,050.00 | 17,350.00 | 17,350.00 | 189,061 |
| 2026-04-06 | 18,090.00 | 18,190.00 | 17,410.00 | 17,800.00 | 17,800.00 | 185,839 |
| 2026-04-03 | 18,330.00 | 18,780.00 | 17,190.00 | 18,090.00 | 18,090.00 | 431,165 |
| 2026-04-02 | 19,630.00 | 19,630.00 | 17,020.00 | 17,190.00 | 17,190.00 | 621,136 |
| 2026-04-01 | 17,800.00 | 19,400.00 | 17,800.00 | 19,070.00 | 19,070.00 | 385,347 |
| 2026-03-31 | 18,100.00 | 18,490.00 | 17,000.00 | 17,100.00 | 17,100.00 | 341,841 |
| 2026-03-30 | 18,990.00 | 19,300.00 | 18,250.00 | 18,650.00 | 18,650.00 | 325,168 |
| 2026-03-27 | 19,510.00 | 20,400.00 | 18,650.00 | 19,980.00 | 19,980.00 | 551,119 |
| 2026-03-26 | 19,820.00 | 20,800.00 | 19,050.00 | 20,000.00 | 20,000.00 | 1,177,771 |
| 2026-03-25 | 19,010.00 | 19,980.00 | 18,180.00 | 19,700.00 | 19,700.00 | 1,151,831 |
| 2026-03-24 | 17,140.00 | 19,490.00 | 17,050.00 | 18,750.00 | 18,750.00 | 1,490,126 |
| 2026-03-23 | 17,060.00 | 17,060.00 | 16,000.00 | 16,350.00 | 16,350.00 | 176,002 |
| 2026-03-20 | 17,230.00 | 18,000.00 | 16,910.00 | 17,490.00 | 17,490.00 | 221,335 |
| 2026-03-19 | 17,500.00 | 17,560.00 | 16,860.00 | 17,020.00 | 17,020.00 | 180,568 |
| 2026-03-18 | 17,880.00 | 18,280.00 | 17,530.00 | 17,790.00 | 17,790.00 | 197,480 |
| 2026-03-17 | 17,850.00 | 18,440.00 | 17,410.00 | 17,420.00 | 17,420.00 | 279,677 |
| 2026-03-16 | 18,980.00 | 19,240.00 | 17,540.00 | 17,730.00 | 17,730.00 | 445,925 |
| 2026-03-13 | 18,170.00 | 19,740.00 | 17,650.00 | 18,820.00 | 18,820.00 | 804,185 |
| 2026-03-12 | 17,650.00 | 18,340.00 | 17,290.00 | 18,170.00 | 18,170.00 | 265,070 |
| 2026-03-11 | 17,210.00 | 18,860.00 | 17,110.00 | 17,670.00 | 17,670.00 | 582,409 |
| 2026-03-10 | 17,480.00 | 17,680.00 | 16,750.00 | 17,150.00 | 17,150.00 | 329,041 |
| 2026-03-09 | 16,020.00 | 17,410.00 | 15,830.00 | 16,150.00 | 16,150.00 | 313,174 |
| 2026-03-06 | 15,980.00 | 17,490.00 | 15,770.00 | 17,250.00 | 17,250.00 | 382,916 |
| 2026-03-05 | 15,070.00 | 16,490.00 | 15,000.00 | 16,200.00 | 16,200.00 | 431,357 |
| 2026-03-04 | 16,500.00 | 16,500.00 | 13,800.00 | 14,050.00 | 14,050.00 | 644,068 |
| 2026-03-03 | 17,560.00 | 18,360.00 | 16,700.00 | 16,800.00 | 16,800.00 | 624,589 |
| 2026-02-27 | 18,160.00 | 18,420.00 | 17,300.00 | 17,500.00 | 17,500.00 | 417,490 |
| 2026-02-26 | 18,370.00 | 18,700.00 | 17,800.00 | 18,000.00 | 18,000.00 | 437,648 |
| 2026-02-25 | 18,050.00 | 18,700.00 | 17,610.00 | 18,390.00 | 18,390.00 | 639,225 |
| 2026-02-24 | 18,180.00 | 18,440.00 | 17,580.00 | 17,970.00 | 17,970.00 | 598,032 |
| 2026-02-23 | 19,400.00 | 19,490.00 | 18,170.00 | 18,340.00 | 18,340.00 | 688,367 |
| 2026-02-20 | 21,000.00 | 21,850.00 | 19,290.00 | 19,570.00 | 19,570.00 | 982,693 |
| 2026-02-19 | 21,400.00 | 21,700.00 | 20,500.00 | 20,700.00 | 20,700.00 | 703,926 |
| 2026-02-13 | 22,300.00 | 22,450.00 | 20,400.00 | 21,250.00 | 21,250.00 | 1,521,474 |
| 2026-02-12 | 22,650.00 | 23,800.00 | 22,000.00 | 22,300.00 | 22,300.00 | 1,102,318 |
| 2026-02-11 | 22,000.00 | 26,350.00 | 20,700.00 | 22,650.00 | 22,650.00 | 4,688,823 |
| 2026-02-10 | 21,950.00 | 24,100.00 | 21,600.00 | 22,000.00 | 22,000.00 | 991,489 |
| 2026-02-09 | 21,400.00 | 23,150.00 | 20,500.00 | 21,950.00 | 21,950.00 | 1,340,000 |
| 2026-02-06 | 17,050.00 | 21,700.00 | 17,050.00 | 20,800.00 | 20,800.00 | 2,112,998 |
| 2026-02-05 | 20,800.00 | 20,850.00 | 18,500.00 | 18,600.00 | 18,600.00 | 1,003,015 |
| 2026-02-04 | 22,600.00 | 22,900.00 | 21,000.00 | 21,350.00 | 21,350.00 | 719,791 |
| 2026-02-03 | 21,700.00 | 23,650.00 | 21,450.00 | 22,350.00 | 22,350.00 | 1,794,766 |
| 2026-02-02 | 20,700.00 | 22,650.00 | 20,300.00 | 20,950.00 | 20,950.00 | 1,346,755 |
| 2026-01-30 | 21,950.00 | 22,350.00 | 20,850.00 | 21,250.00 | 21,250.00 | 819,245 |
| 2026-01-29 | 20,900.00 | 23,050.00 | 20,000.00 | 21,950.00 | 21,950.00 | 2,516,573 |
| 2026-01-28 | 20,150.00 | 21,300.00 | 19,950.00 | 20,700.00 | 20,700.00 | 1,012,408 |
| 2026-01-27 | 19,990.00 | 21,000.00 | 19,500.00 | 19,860.00 | 19,860.00 | 1,178,186 |
| 2026-01-26 | 20,000.00 | 21,150.00 | 18,450.00 | 20,500.00 | 20,500.00 | 1,018,711 |
| 2026-01-23 | 21,200.00 | 22,600.00 | 19,830.00 | 20,350.00 | 20,350.00 | 2,619,877 |
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.