Kortek Corporation (KOSDAQ:052330)
South Korea · Delayed Price · Currency is KRW 10,120
+80 (0.80%)
At close: Apr 2, 2026
Kortek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 10,160.00 | 10,200.00 | 10,000.00 | 10,120.00 | 10,120.00 | 0.80% | 58,061 |
| Apr 1, 2026 | 10,090.00 | 10,300.00 | 10,040.00 | 10,040.00 | 10,040.00 | 2.24% | 19,364 |
| Mar 31, 2026 | 9,920.00 | 10,140.00 | 9,770.00 | 9,820.00 | 9,820.00 | -1.11% | 27,846 |
| Mar 30, 2026 | 10,080.00 | 10,080.00 | 9,750.00 | 9,930.00 | 9,930.00 | -1.68% | 29,358 |
| Mar 27, 2026 | 10,240.00 | 10,250.00 | 9,950.00 | 10,100.00 | 10,100.00 | -2.70% | 21,385 |
| Mar 26, 2026 | 10,500.00 | 10,500.00 | 10,160.00 | 10,380.00 | 10,380.00 | -0.67% | 23,976 |
| Mar 25, 2026 | 10,250.00 | 10,470.00 | 10,150.00 | 10,450.00 | 10,450.00 | 2.75% | 27,899 |
| Mar 24, 2026 | 10,200.00 | 10,250.00 | 10,020.00 | 10,170.00 | 10,170.00 | 1.50% | 9,962 |
| Mar 23, 2026 | 10,300.00 | 10,300.00 | 10,020.00 | 10,020.00 | 10,020.00 | -3.65% | 19,080 |
| Mar 20, 2026 | 10,240.00 | 10,400.00 | 10,110.00 | 10,400.00 | 10,400.00 | 2.67% | 42,758 |
| Mar 19, 2026 | 10,140.00 | 10,160.00 | 10,010.00 | 10,130.00 | 10,130.00 | -0.10% | 19,663 |
| Mar 18, 2026 | 10,120.00 | 10,200.00 | 10,080.00 | 10,140.00 | 10,140.00 | 0.60% | 18,436 |
| Mar 17, 2026 | 10,190.00 | 10,190.00 | 10,030.00 | 10,080.00 | 10,080.00 | 0.80% | 14,148 |
| Mar 16, 2026 | 10,160.00 | 10,200.00 | 10,000.00 | 10,000.00 | 10,000.00 | -1.77% | 14,893 |
| Mar 13, 2026 | 10,150.00 | 10,320.00 | 9,970.00 | 10,180.00 | 10,180.00 | 0.10% | 18,963 |
| Mar 12, 2026 | 10,200.00 | 10,240.00 | 9,990.00 | 10,170.00 | 10,170.00 | 0.49% | 20,206 |
| Mar 11, 2026 | 9,810.00 | 10,250.00 | 9,810.00 | 10,120.00 | 10,120.00 | 4.01% | 37,186 |
| Mar 10, 2026 | 9,640.00 | 9,840.00 | 9,470.00 | 9,730.00 | 9,730.00 | 3.40% | 20,240 |
| Mar 9, 2026 | 9,700.00 | 9,700.00 | 9,240.00 | 9,410.00 | 9,410.00 | -3.29% | 53,874 |
| Mar 6, 2026 | 9,630.00 | 9,820.00 | 9,510.00 | 9,730.00 | 9,730.00 | 0.21% | 18,891 |
| Mar 5, 2026 | 9,640.00 | 9,850.00 | 9,510.00 | 9,710.00 | 9,710.00 | 5.43% | 41,370 |
| Mar 4, 2026 | 9,900.00 | 9,900.00 | 9,150.00 | 9,210.00 | 9,210.00 | -7.16% | 102,830 |
| Mar 3, 2026 | 10,050.00 | 10,130.00 | 9,910.00 | 9,920.00 | 9,920.00 | -2.07% | 60,444 |
| Feb 27, 2026 | 10,100.00 | 10,150.00 | 9,980.00 | 10,130.00 | 10,130.00 | 0.20% | 26,701 |
| Feb 26, 2026 | 10,460.00 | 10,460.00 | 10,000.00 | 10,110.00 | 10,110.00 | -2.60% | 48,751 |
| Feb 25, 2026 | 10,380.00 | 10,550.00 | 10,350.00 | 10,380.00 | 10,380.00 | - | 28,368 |
| Feb 24, 2026 | 10,650.00 | 10,650.00 | 10,220.00 | 10,380.00 | 10,380.00 | -1.89% | 46,460 |
| Feb 23, 2026 | 10,440.00 | 10,640.00 | 10,390.00 | 10,580.00 | 10,580.00 | 3.42% | 92,641 |
| Feb 20, 2026 | 10,470.00 | 10,470.00 | 10,130.00 | 10,230.00 | 10,230.00 | -1.06% | 25,966 |
| Feb 19, 2026 | 10,500.00 | 10,500.00 | 10,310.00 | 10,340.00 | 10,340.00 | -0.96% | 54,892 |
| Feb 13, 2026 | 10,200.00 | 10,480.00 | 10,180.00 | 10,440.00 | 10,440.00 | 2.35% | 92,123 |
| Feb 12, 2026 | 10,220.00 | 10,280.00 | 10,110.00 | 10,200.00 | 10,200.00 | - | 53,057 |
| Feb 11, 2026 | 10,310.00 | 10,400.00 | 10,050.00 | 10,200.00 | 10,200.00 | - | 62,344 |
| Feb 10, 2026 | 10,190.00 | 10,380.00 | 10,080.00 | 10,200.00 | 10,200.00 | 1.09% | 102,550 |
| Feb 9, 2026 | 9,950.00 | 10,190.00 | 9,910.00 | 10,090.00 | 10,090.00 | 2.23% | 54,610 |
| Feb 6, 2026 | 10,200.00 | 10,200.00 | 9,720.00 | 9,870.00 | 9,870.00 | -3.24% | 90,233 |
| Feb 5, 2026 | 9,720.00 | 11,000.00 | 9,680.00 | 10,200.00 | 10,200.00 | 4.94% | 292,391 |
| Feb 4, 2026 | 9,590.00 | 9,760.00 | 9,530.00 | 9,720.00 | 9,720.00 | 1.36% | 24,352 |
| Feb 3, 2026 | 9,520.00 | 9,590.00 | 9,450.00 | 9,590.00 | 9,590.00 | 1.70% | 21,950 |
| Feb 2, 2026 | 9,620.00 | 9,620.00 | 9,340.00 | 9,430.00 | 9,430.00 | -2.08% | 29,071 |
| Jan 30, 2026 | 9,820.00 | 9,820.00 | 9,530.00 | 9,630.00 | 9,630.00 | -1.23% | 24,258 |
| Jan 29, 2026 | 9,650.00 | 9,800.00 | 9,530.00 | 9,750.00 | 9,750.00 | 1.46% | 35,281 |
| Jan 28, 2026 | 9,700.00 | 9,740.00 | 9,500.00 | 9,610.00 | 9,610.00 | -0.10% | 19,181 |
| Jan 27, 2026 | 9,480.00 | 9,700.00 | 9,440.00 | 9,620.00 | 9,620.00 | 1.48% | 32,695 |
| Jan 26, 2026 | 9,570.00 | 9,580.00 | 9,470.00 | 9,480.00 | 9,480.00 | - | 26,376 |
| Jan 23, 2026 | 9,500.00 | 9,550.00 | 9,410.00 | 9,480.00 | 9,480.00 | 0.21% | 16,084 |
| Jan 22, 2026 | 9,460.00 | 9,490.00 | 9,390.00 | 9,460.00 | 9,460.00 | 0.75% | 15,456 |
| Jan 21, 2026 | 9,350.00 | 9,440.00 | 9,250.00 | 9,390.00 | 9,390.00 | 0.11% | 28,169 |
| Jan 20, 2026 | 9,170.00 | 9,500.00 | 9,100.00 | 9,380.00 | 9,380.00 | 2.07% | 24,262 |
| Jan 19, 2026 | 9,230.00 | 9,260.00 | 9,100.00 | 9,190.00 | 9,190.00 | -0.33% | 22,647 |