Kortek Corporation (KOSDAQ:052330)
South Korea · Delayed Price · Currency is KRW 10,250
-320 (-3.03%)
At close: Sep 23, 2026
Kortek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10,600.00 | 10,600.00 | 10,210.00 | 10,250.00 | 10,250.00 | -3.03% | 24,073 |
| Sep 22, 2026 | 10,690.00 | 10,690.00 | 10,410.00 | 10,570.00 | 10,570.00 | -0.28% | 10,006 |
| Sep 21, 2026 | 10,760.00 | 10,770.00 | 10,530.00 | 10,600.00 | 10,600.00 | -1.40% | 24,985 |
| Sep 18, 2026 | 10,900.00 | 10,920.00 | 10,720.00 | 10,750.00 | 10,750.00 | -0.56% | 16,835 |
| Sep 17, 2026 | 10,830.00 | 10,930.00 | 10,690.00 | 10,810.00 | 10,810.00 | -1.10% | 16,202 |
| Sep 16, 2026 | 10,910.00 | 10,990.00 | 10,790.00 | 10,930.00 | 10,930.00 | - | 14,632 |
| Sep 15, 2026 | 11,220.00 | 11,270.00 | 10,920.00 | 10,930.00 | 10,930.00 | -2.67% | 32,805 |
| Sep 14, 2026 | 11,330.00 | 11,500.00 | 11,130.00 | 11,230.00 | 11,230.00 | -2.09% | 14,316 |
| Sep 11, 2026 | 11,500.00 | 11,550.00 | 11,380.00 | 11,470.00 | 11,470.00 | -0.26% | 5,391 |
| Sep 10, 2026 | 11,500.00 | 11,640.00 | 11,330.00 | 11,500.00 | 11,500.00 | -0.52% | 11,505 |
| Sep 9, 2026 | 11,700.00 | 11,720.00 | 11,500.00 | 11,560.00 | 11,560.00 | -1.45% | 12,698 |
| Sep 8, 2026 | 11,880.00 | 11,890.00 | 11,540.00 | 11,730.00 | 11,730.00 | -1.26% | 12,829 |
| Sep 7, 2026 | 11,900.00 | 11,900.00 | 11,710.00 | 11,880.00 | 11,880.00 | 0.68% | 9,153 |
| Sep 4, 2026 | 11,880.00 | 11,880.00 | 11,770.00 | 11,800.00 | 11,800.00 | -0.51% | 7,310 |
| Sep 3, 2026 | 11,900.00 | 11,930.00 | 11,640.00 | 11,860.00 | 11,860.00 | 0.42% | 25,310 |
| Sep 2, 2026 | 11,920.00 | 11,920.00 | 11,630.00 | 11,810.00 | 11,810.00 | -1.01% | 10,413 |
| Sep 1, 2026 | 11,830.00 | 11,930.00 | 11,690.00 | 11,930.00 | 11,930.00 | 1.10% | 8,034 |
| Aug 31, 2026 | 11,810.00 | 11,880.00 | 11,570.00 | 11,800.00 | 11,800.00 | -0.08% | 9,672 |
| Aug 28, 2026 | 11,680.00 | 11,830.00 | 11,640.00 | 11,810.00 | 11,810.00 | 0.25% | 9,808 |
| Aug 27, 2026 | 11,840.00 | 11,850.00 | 11,690.00 | 11,780.00 | 11,780.00 | -0.51% | 19,466 |
| Aug 26, 2026 | 11,790.00 | 11,860.00 | 11,620.00 | 11,840.00 | 11,840.00 | 0.42% | 14,836 |
| Aug 25, 2026 | 11,620.00 | 11,790.00 | 11,300.00 | 11,790.00 | 11,790.00 | 1.46% | 11,569 |
| Aug 24, 2026 | 11,500.00 | 11,750.00 | 11,300.00 | 11,620.00 | 11,620.00 | 1.04% | 13,560 |
| Aug 21, 2026 | 11,980.00 | 11,980.00 | 11,400.00 | 11,500.00 | 11,500.00 | -4.01% | 30,967 |
| Aug 20, 2026 | 12,030.00 | 12,060.00 | 11,750.00 | 11,980.00 | 11,980.00 | -0.17% | 17,949 |
| Aug 19, 2026 | 12,220.00 | 12,220.00 | 11,760.00 | 12,000.00 | 12,000.00 | -0.74% | 21,260 |
| Aug 18, 2026 | 12,410.00 | 12,430.00 | 12,000.00 | 12,090.00 | 12,090.00 | -2.11% | 41,287 |
| Aug 14, 2026 | 12,350.00 | 12,630.00 | 12,350.00 | 12,350.00 | 12,350.00 | - | 42,695 |
| Aug 13, 2026 | 12,650.00 | 12,650.00 | 12,270.00 | 12,350.00 | 12,350.00 | -0.88% | 30,062 |
| Aug 12, 2026 | 12,620.00 | 12,700.00 | 12,290.00 | 12,460.00 | 12,460.00 | -1.27% | 36,194 |
| Aug 11, 2026 | 12,440.00 | 12,990.00 | 12,440.00 | 12,620.00 | 12,620.00 | 1.45% | 38,777 |
| Aug 10, 2026 | 12,700.00 | 12,700.00 | 12,050.00 | 12,440.00 | 12,440.00 | 0.08% | 100,784 |
| Aug 7, 2026 | 12,240.00 | 13,010.00 | 12,160.00 | 12,430.00 | 12,430.00 | 1.55% | 92,074 |
| Aug 6, 2026 | 12,310.00 | 12,390.00 | 12,150.00 | 12,240.00 | 12,240.00 | -0.08% | 6,718 |
| Aug 5, 2026 | 11,990.00 | 12,390.00 | 11,990.00 | 12,250.00 | 12,250.00 | 1.24% | 7,776 |
| Aug 4, 2026 | 11,850.00 | 12,100.00 | 11,810.00 | 12,100.00 | 12,100.00 | 2.11% | 10,760 |
| Aug 3, 2026 | 11,850.00 | 11,940.00 | 11,220.00 | 11,850.00 | 11,850.00 | 0.59% | 13,483 |
| Jul 31, 2026 | 11,600.00 | 11,800.00 | 11,450.00 | 11,780.00 | 11,780.00 | 3.15% | 11,353 |
| Jul 30, 2026 | 11,250.00 | 11,700.00 | 11,190.00 | 11,420.00 | 11,420.00 | 1.51% | 21,081 |
| Jul 29, 2026 | 11,700.00 | 11,810.00 | 11,050.00 | 11,250.00 | 11,250.00 | -3.52% | 49,867 |
| Jul 28, 2026 | 12,100.00 | 12,100.00 | 11,500.00 | 11,660.00 | 11,660.00 | -2.02% | 22,387 |
| Jul 27, 2026 | 11,930.00 | 12,210.00 | 11,740.00 | 11,900.00 | 11,900.00 | - | 14,939 |
| Jul 24, 2026 | 11,970.00 | 12,240.00 | 11,900.00 | 11,900.00 | 11,900.00 | -1.41% | 27,351 |
| Jul 23, 2026 | 11,920.00 | 12,140.00 | 11,920.00 | 12,070.00 | 12,070.00 | 1.26% | 6,757 |
| Jul 22, 2026 | 11,920.00 | 12,180.00 | 11,920.00 | 11,920.00 | 11,920.00 | -0.75% | 15,629 |
| Jul 21, 2026 | 12,040.00 | 12,040.00 | 11,710.00 | 12,010.00 | 12,010.00 | -0.33% | 7,762 |
| Jul 20, 2026 | 12,390.00 | 12,480.00 | 11,680.00 | 12,050.00 | 12,050.00 | -2.51% | 28,763 |
| Jul 16, 2026 | 12,250.00 | 12,470.00 | 12,120.00 | 12,360.00 | 12,360.00 | 0.90% | 13,138 |
| Jul 15, 2026 | 12,100.00 | 12,250.00 | 11,960.00 | 12,250.00 | 12,250.00 | 2.85% | 19,214 |
| Jul 14, 2026 | 11,700.00 | 11,990.00 | 11,690.00 | 11,910.00 | 11,910.00 | 0.85% | 70,535 |