Kortek Corporation (KOSDAQ:052330)
South Korea · Delayed Price · Currency is KRW 9,710.00
+250.00 (2.64%)
At close: Aug 4, 2025, 3:30 PM KST
Kortek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 10,140.00 | 10,200.00 | 9,230.00 | 9,350.00 | - | -7.06% | 219,577 |
| Aug 6, 2025 | 9,940.00 | 10,140.00 | 9,850.00 | 10,060.00 | - | 1.21% | 40,690 |
| Aug 5, 2025 | 9,830.00 | 9,960.00 | 9,720.00 | 9,940.00 | - | 2.37% | 31,133 |
| Aug 4, 2025 | 9,460.00 | 9,870.00 | 9,370.00 | 9,710.00 | - | 2.64% | 41,162 |
| Aug 1, 2025 | 9,920.00 | 9,940.00 | 9,450.00 | 9,460.00 | - | -4.83% | 63,649 |
| Jul 31, 2025 | 9,720.00 | 9,940.00 | 9,720.00 | 9,940.00 | - | 2.37% | 39,768 |
| Jul 30, 2025 | 9,740.00 | 9,850.00 | 9,690.00 | 9,710.00 | - | 0.21% | 32,240 |
| Jul 29, 2025 | 9,700.00 | 9,800.00 | 9,540.00 | 9,690.00 | - | 0.41% | 47,492 |
| Jul 28, 2025 | 9,830.00 | 9,830.00 | 9,570.00 | 9,650.00 | - | -1.73% | 48,001 |
| Jul 25, 2025 | 9,720.00 | 9,820.00 | 9,510.00 | 9,820.00 | - | 1.03% | 74,765 |
| Jul 24, 2025 | 9,830.00 | 9,880.00 | 9,690.00 | 9,720.00 | - | -1.02% | 84,339 |
| Jul 23, 2025 | 9,810.00 | 9,880.00 | 9,660.00 | 9,820.00 | - | 0.10% | 41,576 |
| Jul 22, 2025 | 9,870.00 | 9,880.00 | 9,670.00 | 9,810.00 | - | 0.62% | 39,556 |
| Jul 21, 2025 | 9,820.00 | 9,940.00 | 9,670.00 | 9,750.00 | - | -0.71% | 29,739 |
| Jul 18, 2025 | 10,080.00 | 10,080.00 | 9,760.00 | 9,820.00 | - | -2.58% | 56,025 |
| Jul 17, 2025 | 10,380.00 | 10,400.00 | 10,000.00 | 10,080.00 | - | -1.75% | 50,433 |
| Jul 16, 2025 | 10,150.00 | 10,640.00 | 10,100.00 | 10,260.00 | - | 1.08% | 167,710 |
| Jul 15, 2025 | 10,150.00 | 10,240.00 | 9,970.00 | 10,150.00 | - | - | 65,611 |
| Jul 14, 2025 | 10,280.00 | 10,280.00 | 9,980.00 | 10,150.00 | - | 0.30% | 58,768 |
| Jul 11, 2025 | 10,210.00 | 10,480.00 | 10,090.00 | 10,120.00 | - | -1.17% | 117,523 |
| Jul 10, 2025 | 10,220.00 | 10,320.00 | 9,970.00 | 10,240.00 | - | 3.02% | 194,680 |
| Jul 9, 2025 | 9,340.00 | 10,020.00 | 9,340.00 | 9,940.00 | - | 6.65% | 206,724 |
| Jul 8, 2025 | 9,230.00 | 9,340.00 | 9,190.00 | 9,320.00 | - | 1.08% | 32,304 |
| Jul 7, 2025 | 9,210.00 | 9,230.00 | 9,100.00 | 9,220.00 | - | 0.55% | 23,749 |
| Jul 4, 2025 | 9,300.00 | 9,320.00 | 9,110.00 | 9,170.00 | - | -1.08% | 19,921 |
| Jul 3, 2025 | 9,200.00 | 9,330.00 | 9,170.00 | 9,270.00 | - | 1.20% | 35,885 |
| Jul 2, 2025 | 9,340.00 | 9,350.00 | 9,070.00 | 9,160.00 | - | -0.22% | 28,606 |
| Jul 1, 2025 | 9,100.00 | 9,260.00 | 9,100.00 | 9,180.00 | - | 0.88% | 36,467 |
| Jun 30, 2025 | 9,050.00 | 9,130.00 | 9,000.00 | 9,100.00 | - | 1.00% | 17,304 |
| Jun 27, 2025 | 9,120.00 | 9,120.00 | 8,930.00 | 9,010.00 | - | -0.99% | 38,103 |
| Jun 26, 2025 | 9,400.00 | 9,400.00 | 9,010.00 | 9,100.00 | - | -2.78% | 26,068 |
| Jun 25, 2025 | 9,150.00 | 9,400.00 | 9,100.00 | 9,360.00 | - | 2.30% | 22,742 |
| Jun 24, 2025 | 9,130.00 | 9,170.00 | 9,000.00 | 9,150.00 | - | 1.67% | 17,963 |
| Jun 23, 2025 | 9,140.00 | 9,140.00 | 8,980.00 | 9,000.00 | - | -2.28% | 74,482 |
| Jun 20, 2025 | 9,240.00 | 9,360.00 | 9,140.00 | 9,210.00 | - | 0.88% | 27,481 |
| Jun 19, 2025 | 9,100.00 | 9,260.00 | 9,020.00 | 9,130.00 | - | 0.44% | 23,095 |
| Jun 18, 2025 | 9,320.00 | 9,320.00 | 9,010.00 | 9,090.00 | - | -1.09% | 106,169 |
| Jun 17, 2025 | 9,570.00 | 9,570.00 | 9,160.00 | 9,190.00 | - | -3.06% | 96,839 |
| Jun 16, 2025 | 9,690.00 | 9,690.00 | 9,270.00 | 9,480.00 | - | -2.97% | 99,523 |
| Jun 13, 2025 | 10,000.00 | 10,070.00 | 9,710.00 | 9,770.00 | - | -1.51% | 58,108 |
| Jun 12, 2025 | 9,990.00 | 10,180.00 | 9,910.00 | 9,920.00 | - | -0.70% | 43,482 |
| Jun 11, 2025 | 9,890.00 | 10,060.00 | 9,860.00 | 9,990.00 | - | 1.01% | 29,691 |
| Jun 10, 2025 | 9,900.00 | 9,940.00 | 9,730.00 | 9,890.00 | - | 0.51% | 39,051 |
| Jun 9, 2025 | 9,780.00 | 9,930.00 | 9,750.00 | 9,840.00 | - | 1.13% | 42,714 |
| Jun 5, 2025 | 9,840.00 | 9,840.00 | 9,700.00 | 9,730.00 | - | -0.61% | 19,487 |
| Jun 4, 2025 | 9,700.00 | 9,860.00 | 9,680.00 | 9,790.00 | - | 1.56% | 40,010 |
| Jun 2, 2025 | 9,730.00 | 9,760.00 | 9,610.00 | 9,640.00 | - | -0.10% | 12,709 |
| May 30, 2025 | 9,670.00 | 9,780.00 | 9,630.00 | 9,650.00 | - | -0.92% | 16,584 |
| May 29, 2025 | 9,720.00 | 9,750.00 | 9,620.00 | 9,740.00 | - | 0.62% | 8,062 |
| May 28, 2025 | 9,820.00 | 9,820.00 | 9,510.00 | 9,680.00 | - | -0.62% | 10,083 |