Kortek Corporation (KOSDAQ:052330)
South Korea · Delayed Price · Currency is KRW 9,610.00
-10.00 (-0.10%)
At close: Jan 28, 2026
Kortek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 9,290.00 | 9,290.00 | 9,190.00 | 9,220.00 | 9,220.00 | -0.75% | 20,712 |
| Jan 15, 2026 | 9,230.00 | 9,300.00 | 9,110.00 | 9,290.00 | 9,290.00 | 1.64% | 27,087 |
| Jan 14, 2026 | 9,120.00 | 9,210.00 | 9,090.00 | 9,140.00 | 9,140.00 | 0.22% | 31,534 |
| Jan 13, 2026 | 9,140.00 | 9,190.00 | 9,000.00 | 9,120.00 | 9,120.00 | - | 41,819 |
| Jan 12, 2026 | 8,950.00 | 9,180.00 | 8,900.00 | 9,120.00 | 9,120.00 | 2.24% | 37,629 |
| Jan 9, 2026 | 8,730.00 | 8,930.00 | 8,690.00 | 8,920.00 | 8,920.00 | 2.41% | 18,510 |
| Jan 8, 2026 | 8,670.00 | 8,750.00 | 8,590.00 | 8,710.00 | 8,710.00 | 0.46% | 12,261 |
| Jan 7, 2026 | 8,960.00 | 8,960.00 | 8,630.00 | 8,670.00 | 8,670.00 | -3.02% | 42,976 |
| Jan 6, 2026 | 9,010.00 | 9,050.00 | 8,880.00 | 8,940.00 | 8,940.00 | -0.67% | 22,862 |
| Jan 5, 2026 | 9,090.00 | 9,090.00 | 8,780.00 | 9,000.00 | 9,000.00 | -0.22% | 17,011 |
| Jan 2, 2026 | 9,020.00 | 9,060.00 | 8,980.00 | 9,020.00 | 9,020.00 | - | 18,271 |
| Dec 30, 2025 | 9,020.00 | 9,030.00 | 8,970.00 | 9,020.00 | 9,020.00 | 0.33% | 5,511 |
| Dec 29, 2025 | 9,310.00 | 9,310.00 | 8,930.00 | 8,990.00 | 8,990.00 | -1.32% | 19,186 |
| Dec 26, 2025 | 9,050.00 | 9,280.00 | 8,970.00 | 9,110.00 | 8,860.00 | 1.00% | 58,288 |
| Dec 24, 2025 | 9,040.00 | 9,150.00 | 9,000.00 | 9,020.00 | 8,772.47 | - | 8,567 |
| Dec 23, 2025 | 9,150.00 | 9,150.00 | 8,980.00 | 9,020.00 | 8,772.47 | -1.31% | 13,086 |
| Dec 22, 2025 | 8,980.00 | 9,140.00 | 8,880.00 | 9,140.00 | 8,889.18 | 1.78% | 25,907 |
| Dec 19, 2025 | 8,940.00 | 8,990.00 | 8,860.00 | 8,980.00 | 8,733.57 | 0.22% | 4,715 |
| Dec 18, 2025 | 8,970.00 | 9,020.00 | 8,880.00 | 8,960.00 | 8,714.12 | -0.11% | 6,377 |
| Dec 17, 2025 | 8,940.00 | 8,970.00 | 8,820.00 | 8,970.00 | 8,723.84 | 1.24% | 6,367 |
| Dec 16, 2025 | 8,950.00 | 8,970.00 | 8,850.00 | 8,860.00 | 8,616.86 | -0.67% | 11,086 |
| Dec 15, 2025 | 8,810.00 | 8,970.00 | 8,810.00 | 8,920.00 | 8,675.21 | -0.45% | 22,563 |
| Dec 12, 2025 | 8,900.00 | 8,980.00 | 8,870.00 | 8,960.00 | 8,714.12 | 0.67% | 13,046 |
| Dec 11, 2025 | 8,910.00 | 9,010.00 | 8,870.00 | 8,900.00 | 8,655.76 | -0.78% | 12,819 |
| Dec 10, 2025 | 8,970.00 | 9,030.00 | 8,970.00 | 8,970.00 | 8,723.84 | -0.55% | 5,448 |
| Dec 9, 2025 | 8,920.00 | 9,040.00 | 8,920.00 | 9,020.00 | 8,772.47 | 0.67% | 14,407 |
| Dec 8, 2025 | 8,940.00 | 9,000.00 | 8,820.00 | 8,960.00 | 8,714.12 | 0.22% | 18,156 |
| Dec 5, 2025 | 8,880.00 | 8,970.00 | 8,810.00 | 8,940.00 | 8,694.67 | 0.68% | 4,522 |
| Dec 4, 2025 | 8,930.00 | 9,000.00 | 8,840.00 | 8,880.00 | 8,636.31 | -0.89% | 7,487 |
| Dec 3, 2025 | 8,800.00 | 9,010.00 | 8,800.00 | 8,960.00 | 8,714.12 | 1.13% | 15,716 |
| Dec 2, 2025 | 8,680.00 | 8,870.00 | 8,680.00 | 8,860.00 | 8,616.86 | 1.49% | 24,964 |
| Dec 1, 2025 | 8,760.00 | 8,810.00 | 8,700.00 | 8,730.00 | 8,490.43 | -0.23% | 22,343 |
| Nov 28, 2025 | 8,750.00 | 8,850.00 | 8,710.00 | 8,750.00 | 8,509.88 | - | 6,443 |
| Nov 27, 2025 | 8,740.00 | 8,750.00 | 8,630.00 | 8,750.00 | 8,509.88 | 0.11% | 7,868 |
| Nov 26, 2025 | 8,560.00 | 8,740.00 | 8,560.00 | 8,740.00 | 8,500.15 | 1.63% | 19,216 |
| Nov 25, 2025 | 8,560.00 | 8,620.00 | 8,560.00 | 8,600.00 | 8,364.00 | 0.23% | 5,383 |
| Nov 24, 2025 | 8,540.00 | 8,620.00 | 8,540.00 | 8,580.00 | 8,344.54 | - | 9,017 |
| Nov 21, 2025 | 8,600.00 | 8,620.00 | 8,510.00 | 8,580.00 | 8,344.54 | -0.81% | 23,206 |
| Nov 20, 2025 | 8,540.00 | 8,710.00 | 8,540.00 | 8,650.00 | 8,412.62 | 0.58% | 4,840 |
| Nov 19, 2025 | 8,580.00 | 8,720.00 | 8,540.00 | 8,600.00 | 8,364.00 | -0.12% | 7,126 |