Kortek Corporation (KOSDAQ:052330)
South Korea · Delayed Price · Currency is KRW 8,700.00
-170.00 (-1.92%)
Last updated: Sep 16, 2025, 9:00 AM KST
Kortek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 8,750.00 | 8,820.00 | 8,750.00 | 8,800.00 | 8,800.00 | -0.23% | 15,822 |
| Sep 18, 2025 | 8,740.00 | 8,870.00 | 8,740.00 | 8,820.00 | 8,820.00 | 0.34% | 46,861 |
| Sep 17, 2025 | 8,700.00 | 8,790.00 | 8,650.00 | 8,790.00 | 8,790.00 | 1.03% | 25,144 |
| Sep 16, 2025 | 8,800.00 | 8,880.00 | 8,690.00 | 8,700.00 | 8,700.00 | -1.92% | 53,777 |
| Sep 15, 2025 | 8,900.00 | 8,930.00 | 8,820.00 | 8,870.00 | 8,870.00 | -0.11% | 17,472 |
| Sep 12, 2025 | 8,770.00 | 8,940.00 | 8,730.00 | 8,880.00 | 8,880.00 | 1.60% | 35,715 |
| Sep 11, 2025 | 8,750.00 | 8,830.00 | 8,710.00 | 8,740.00 | 8,740.00 | - | 32,712 |
| Sep 10, 2025 | 8,720.00 | 8,790.00 | 8,690.00 | 8,740.00 | 8,740.00 | -0.34% | 58,841 |
| Sep 9, 2025 | 8,730.00 | 8,860.00 | 8,660.00 | 8,770.00 | 8,770.00 | - | 30,903 |
| Sep 8, 2025 | 8,720.00 | 8,910.00 | 8,720.00 | 8,770.00 | 8,770.00 | 0.11% | 25,507 |
| Sep 5, 2025 | 8,700.00 | 8,790.00 | 8,700.00 | 8,760.00 | 8,760.00 | 0.23% | 15,755 |
| Sep 4, 2025 | 8,780.00 | 8,800.00 | 8,700.00 | 8,740.00 | 8,740.00 | -0.34% | 33,577 |
| Sep 3, 2025 | 8,580.00 | 8,770.00 | 8,510.00 | 8,770.00 | 8,770.00 | 1.98% | 20,807 |
| Sep 2, 2025 | 8,600.00 | 8,690.00 | 8,570.00 | 8,600.00 | 8,600.00 | -0.23% | 21,004 |
| Sep 1, 2025 | 8,730.00 | 8,750.00 | 8,600.00 | 8,620.00 | 8,620.00 | -2.38% | 31,784 |
| Aug 29, 2025 | 8,720.00 | 8,900.00 | 8,720.00 | 8,830.00 | 8,830.00 | 0.91% | 23,470 |
| Aug 28, 2025 | 8,570.00 | 8,750.00 | 8,570.00 | 8,750.00 | 8,750.00 | 1.51% | 23,567 |
| Aug 27, 2025 | 8,750.00 | 8,760.00 | 8,590.00 | 8,620.00 | 8,620.00 | -1.49% | 51,503 |
| Aug 26, 2025 | 8,690.00 | 8,820.00 | 8,690.00 | 8,750.00 | 8,750.00 | 0.11% | 65,826 |
| Aug 25, 2025 | 8,870.00 | 8,870.00 | 8,690.00 | 8,740.00 | 8,740.00 | -0.34% | 23,535 |
| Aug 22, 2025 | 8,660.00 | 8,840.00 | 8,650.00 | 8,770.00 | 8,770.00 | 0.11% | 16,535 |
| Aug 21, 2025 | 8,730.00 | 8,860.00 | 8,700.00 | 8,760.00 | 8,760.00 | -0.11% | 37,652 |
| Aug 20, 2025 | 8,760.00 | 8,900.00 | 8,600.00 | 8,770.00 | 8,770.00 | -1.24% | 53,244 |
| Aug 19, 2025 | 8,810.00 | 8,880.00 | 8,770.00 | 8,880.00 | 8,880.00 | 0.68% | 34,700 |
| Aug 18, 2025 | 8,830.00 | 8,920.00 | 8,770.00 | 8,820.00 | 8,820.00 | -1.12% | 47,900 |
| Aug 14, 2025 | 8,980.00 | 9,000.00 | 8,850.00 | 8,920.00 | 8,920.00 | -0.67% | 23,868 |
| Aug 13, 2025 | 9,020.00 | 9,060.00 | 8,790.00 | 8,980.00 | 8,980.00 | -0.55% | 74,734 |
| Aug 12, 2025 | 9,180.00 | 9,200.00 | 8,950.00 | 9,030.00 | 9,030.00 | -0.22% | 50,620 |
| Aug 11, 2025 | 9,460.00 | 9,460.00 | 9,000.00 | 9,050.00 | 9,050.00 | -4.13% | 91,590 |
| Aug 8, 2025 | 9,450.00 | 9,640.00 | 9,330.00 | 9,440.00 | 9,440.00 | 0.96% | 57,330 |
| Aug 7, 2025 | 10,140.00 | 10,200.00 | 9,230.00 | 9,350.00 | 9,350.00 | -7.06% | 219,577 |
| Aug 6, 2025 | 9,940.00 | 10,140.00 | 9,850.00 | 10,060.00 | 10,060.00 | 1.21% | 40,690 |
| Aug 5, 2025 | 9,830.00 | 9,960.00 | 9,720.00 | 9,940.00 | 9,940.00 | 2.37% | 31,133 |
| Aug 4, 2025 | 9,460.00 | 9,870.00 | 9,370.00 | 9,710.00 | 9,710.00 | 2.64% | 41,162 |
| Aug 1, 2025 | 9,920.00 | 9,940.00 | 9,450.00 | 9,460.00 | 9,460.00 | -4.83% | 63,649 |
| Jul 31, 2025 | 9,720.00 | 9,940.00 | 9,720.00 | 9,940.00 | 9,940.00 | 2.37% | 39,768 |
| Jul 30, 2025 | 9,740.00 | 9,850.00 | 9,690.00 | 9,710.00 | 9,710.00 | 0.21% | 32,240 |
| Jul 29, 2025 | 9,700.00 | 9,800.00 | 9,540.00 | 9,690.00 | 9,690.00 | 0.41% | 47,492 |
| Jul 28, 2025 | 9,830.00 | 9,830.00 | 9,570.00 | 9,650.00 | 9,650.00 | -1.73% | 48,001 |
| Jul 25, 2025 | 9,720.00 | 9,820.00 | 9,510.00 | 9,820.00 | 9,820.00 | 1.03% | 74,765 |
| Jul 24, 2025 | 9,830.00 | 9,880.00 | 9,690.00 | 9,720.00 | 9,720.00 | -1.02% | 84,339 |
| Jul 23, 2025 | 9,810.00 | 9,880.00 | 9,660.00 | 9,820.00 | 9,820.00 | 0.10% | 41,576 |
| Jul 22, 2025 | 9,870.00 | 9,880.00 | 9,670.00 | 9,810.00 | 9,810.00 | 0.62% | 39,556 |
| Jul 21, 2025 | 9,820.00 | 9,940.00 | 9,670.00 | 9,750.00 | 9,750.00 | -0.71% | 29,739 |
| Jul 18, 2025 | 10,080.00 | 10,080.00 | 9,760.00 | 9,820.00 | 9,820.00 | -2.58% | 56,025 |
| Jul 17, 2025 | 10,380.00 | 10,400.00 | 10,000.00 | 10,080.00 | 10,080.00 | -1.75% | 50,433 |
| Jul 16, 2025 | 10,150.00 | 10,640.00 | 10,100.00 | 10,260.00 | 10,260.00 | 1.08% | 167,710 |
| Jul 15, 2025 | 10,150.00 | 10,240.00 | 9,970.00 | 10,150.00 | 10,150.00 | - | 65,611 |
| Jul 14, 2025 | 10,280.00 | 10,280.00 | 9,980.00 | 10,150.00 | 10,150.00 | 0.30% | 58,768 |
| Jul 11, 2025 | 10,210.00 | 10,480.00 | 10,090.00 | 10,120.00 | 10,120.00 | -1.17% | 117,523 |