Kortek Corporation (KOSDAQ:052330)
South Korea flag South Korea · Delayed Price · Currency is KRW
8,750.00
+130.00 (1.51%)
At close: Aug 28, 2025

Kortek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20258,570.008,750.008,570.008,750.00-1.51%25,305
Aug 27, 20258,750.008,760.008,590.008,620.00--1.49%51,503
Aug 26, 20258,690.008,820.008,690.008,750.00-0.11%65,826
Aug 25, 20258,870.008,870.008,690.008,740.00--0.34%23,535
Aug 22, 20258,660.008,840.008,650.008,770.00-0.11%16,535
Aug 21, 20258,730.008,860.008,700.008,760.00--0.11%37,652
Aug 20, 20258,760.008,900.008,600.008,770.00--1.24%53,244
Aug 19, 20258,810.008,880.008,770.008,880.00-0.68%34,700
Aug 18, 20258,830.008,920.008,770.008,820.00--1.12%47,900
Aug 14, 20258,980.009,000.008,850.008,920.00--0.67%23,868
Aug 13, 20259,020.009,060.008,790.008,980.00--0.55%74,734
Aug 12, 20259,180.009,200.008,950.009,030.00--0.22%50,620
Aug 11, 20259,460.009,460.009,000.009,050.00--4.13%91,590
Aug 8, 20259,450.009,640.009,330.009,440.00-0.96%57,330
Aug 7, 202510,140.0010,200.009,230.009,350.00--7.06%219,577
Aug 6, 20259,940.0010,140.009,850.0010,060.00-1.21%40,690
Aug 5, 20259,830.009,960.009,720.009,940.00-2.37%31,133
Aug 4, 20259,460.009,870.009,370.009,710.00-2.64%41,162
Aug 1, 20259,920.009,940.009,450.009,460.00--4.83%63,649
Jul 31, 20259,720.009,940.009,720.009,940.00-2.37%39,768
Jul 30, 20259,740.009,850.009,690.009,710.00-0.21%32,240
Jul 29, 20259,700.009,800.009,540.009,690.00-0.41%47,492
Jul 28, 20259,830.009,830.009,570.009,650.00--1.73%48,001
Jul 25, 20259,720.009,820.009,510.009,820.00-1.03%74,765
Jul 24, 20259,830.009,880.009,690.009,720.00--1.02%84,339
Jul 23, 20259,810.009,880.009,660.009,820.00-0.10%41,576
Jul 22, 20259,870.009,880.009,670.009,810.00-0.62%39,556
Jul 21, 20259,820.009,940.009,670.009,750.00--0.71%29,739
Jul 18, 202510,080.0010,080.009,760.009,820.00--2.58%56,025
Jul 17, 202510,380.0010,400.0010,000.0010,080.00--1.75%50,433
Jul 16, 202510,150.0010,640.0010,100.0010,260.00-1.08%167,710
Jul 15, 202510,150.0010,240.009,970.0010,150.00--65,611
Jul 14, 202510,280.0010,280.009,980.0010,150.00-0.30%58,768
Jul 11, 202510,210.0010,480.0010,090.0010,120.00--1.17%117,523
Jul 10, 202510,220.0010,320.009,970.0010,240.00-3.02%194,680
Jul 9, 20259,340.0010,020.009,340.009,940.00-6.65%206,724
Jul 8, 20259,230.009,340.009,190.009,320.00-1.08%32,304
Jul 7, 20259,210.009,230.009,100.009,220.00-0.55%23,749
Jul 4, 20259,300.009,320.009,110.009,170.00--1.08%19,921
Jul 3, 20259,200.009,330.009,170.009,270.00-1.20%35,885
Jul 2, 20259,340.009,350.009,070.009,160.00--0.22%28,606
Jul 1, 20259,100.009,260.009,100.009,180.00-0.88%36,467
Jun 30, 20259,050.009,130.009,000.009,100.00-1.00%17,304
Jun 27, 20259,120.009,120.008,930.009,010.00--0.99%38,103
Jun 26, 20259,400.009,400.009,010.009,100.00--2.78%26,068
Jun 25, 20259,150.009,400.009,100.009,360.00-2.30%22,742
Jun 24, 20259,130.009,170.009,000.009,150.00-1.67%17,963
Jun 23, 20259,140.009,140.008,980.009,000.00--2.28%74,482
Jun 20, 20259,240.009,360.009,140.009,210.00-0.88%27,481
Jun 19, 20259,100.009,260.009,020.009,130.00-0.44%23,095