Kortek Corporation (KOSDAQ:052330)
South Korea · Delayed Price · Currency is KRW 11,170
+300 (2.76%)
At close: Jun 30, 2026
Kortek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 11,110.00 | 11,350.00 | 10,950.00 | 11,170.00 | 11,170.00 | 2.76% | 11,851 |
| Jun 29, 2026 | 10,730.00 | 11,140.00 | 10,730.00 | 10,870.00 | 10,870.00 | 1.12% | 21,311 |
| Jun 26, 2026 | 11,020.00 | 11,040.00 | 10,690.00 | 10,750.00 | 10,750.00 | -2.54% | 31,162 |
| Jun 25, 2026 | 11,250.00 | 11,310.00 | 10,970.00 | 11,030.00 | 11,030.00 | -1.25% | 14,775 |
| Jun 24, 2026 | 11,190.00 | 11,370.00 | 11,030.00 | 11,170.00 | 11,170.00 | 0.09% | 43,511 |
| Jun 23, 2026 | 11,600.00 | 11,600.00 | 11,150.00 | 11,160.00 | 11,160.00 | -2.53% | 38,455 |
| Jun 22, 2026 | 11,540.00 | 11,570.00 | 11,240.00 | 11,450.00 | 11,450.00 | -1.12% | 14,940 |
| Jun 19, 2026 | 11,850.00 | 11,850.00 | 11,380.00 | 11,580.00 | 11,580.00 | -0.77% | 35,729 |
| Jun 18, 2026 | 11,850.00 | 11,850.00 | 11,560.00 | 11,670.00 | 11,670.00 | -0.51% | 13,119 |
| Jun 17, 2026 | 11,600.00 | 11,740.00 | 11,550.00 | 11,730.00 | 11,730.00 | 1.56% | 9,986 |
| Jun 16, 2026 | 11,700.00 | 11,800.00 | 11,430.00 | 11,550.00 | 11,550.00 | - | 14,417 |
| Jun 15, 2026 | 11,590.00 | 11,850.00 | 11,400.00 | 11,550.00 | 11,550.00 | 0.79% | 32,979 |
| Jun 12, 2026 | 11,300.00 | 11,560.00 | 11,270.00 | 11,460.00 | 11,460.00 | 2.14% | 20,277 |
| Jun 11, 2026 | 11,220.00 | 11,280.00 | 10,910.00 | 11,220.00 | 11,220.00 | -0.27% | 16,045 |
| Jun 10, 2026 | 11,000.00 | 11,300.00 | 10,800.00 | 11,250.00 | 11,250.00 | 2.27% | 20,739 |
| Jun 9, 2026 | 10,800.00 | 11,050.00 | 10,650.00 | 11,000.00 | 11,000.00 | 3.00% | 14,954 |
| Jun 8, 2026 | 10,900.00 | 10,950.00 | 10,350.00 | 10,680.00 | 10,680.00 | -2.47% | 55,348 |
| Jun 5, 2026 | 10,920.00 | 11,000.00 | 10,580.00 | 10,950.00 | 10,950.00 | 0.27% | 20,876 |
| Jun 4, 2026 | 11,020.00 | 11,600.00 | 10,870.00 | 10,920.00 | 10,920.00 | -0.82% | 14,998 |
| Jun 2, 2026 | 11,070.00 | 11,200.00 | 10,710.00 | 11,010.00 | 11,010.00 | -0.54% | 26,204 |
| Jun 1, 2026 | 11,460.00 | 11,750.00 | 11,020.00 | 11,070.00 | 11,070.00 | -3.40% | 51,744 |
| May 29, 2026 | 11,570.00 | 11,670.00 | 11,360.00 | 11,460.00 | 11,460.00 | -1.04% | 31,891 |
| May 28, 2026 | 11,570.00 | 11,600.00 | 11,330.00 | 11,580.00 | 11,580.00 | -0.09% | 43,217 |
| May 27, 2026 | 11,700.00 | 11,720.00 | 11,460.00 | 11,590.00 | 11,590.00 | -0.94% | 35,249 |
| May 26, 2026 | 11,850.00 | 12,060.00 | 11,600.00 | 11,700.00 | 11,700.00 | -1.02% | 26,306 |
| May 22, 2026 | 11,510.00 | 11,840.00 | 11,510.00 | 11,820.00 | 11,820.00 | 3.23% | 24,583 |
| May 21, 2026 | 11,720.00 | 12,170.00 | 11,450.00 | 11,450.00 | 11,450.00 | -2.14% | 58,939 |
| May 20, 2026 | 12,190.00 | 12,190.00 | 11,500.00 | 11,700.00 | 11,700.00 | -3.39% | 46,714 |
| May 19, 2026 | 12,360.00 | 12,360.00 | 11,990.00 | 12,110.00 | 12,110.00 | -2.02% | 18,976 |
| May 18, 2026 | 12,100.00 | 12,500.00 | 11,710.00 | 12,360.00 | 12,360.00 | 2.15% | 48,445 |
| May 15, 2026 | 12,370.00 | 12,450.00 | 11,860.00 | 12,100.00 | 12,100.00 | -2.02% | 66,021 |
| May 14, 2026 | 12,300.00 | 12,470.00 | 12,160.00 | 12,350.00 | 12,350.00 | 0.41% | 28,857 |
| May 13, 2026 | 12,600.00 | 12,640.00 | 12,150.00 | 12,300.00 | 12,300.00 | -0.57% | 37,605 |
| May 12, 2026 | 13,100.00 | 13,100.00 | 12,110.00 | 12,370.00 | 12,370.00 | -5.43% | 158,283 |
| May 11, 2026 | 13,800.00 | 13,850.00 | 12,900.00 | 13,080.00 | 13,080.00 | -4.73% | 140,377 |
| May 8, 2026 | 11,700.00 | 14,500.00 | 11,690.00 | 13,730.00 | 13,730.00 | 17.35% | 875,940 |
| May 7, 2026 | 11,600.00 | 11,730.00 | 11,440.00 | 11,700.00 | 11,700.00 | 0.86% | 20,968 |
| May 6, 2026 | 11,850.00 | 11,850.00 | 11,540.00 | 11,600.00 | 11,600.00 | -2.11% | 40,237 |
| May 4, 2026 | 11,770.00 | 11,850.00 | 11,640.00 | 11,850.00 | 11,850.00 | 0.68% | 21,229 |
| Apr 30, 2026 | 11,600.00 | 11,900.00 | 11,550.00 | 11,770.00 | 11,770.00 | 1.47% | 39,716 |
| Apr 29, 2026 | 11,330.00 | 11,630.00 | 11,150.00 | 11,600.00 | 11,600.00 | 2.38% | 43,436 |
| Apr 28, 2026 | 11,140.00 | 11,360.00 | 11,120.00 | 11,330.00 | 11,330.00 | 1.71% | 26,584 |
| Apr 27, 2026 | 11,150.00 | 11,370.00 | 11,130.00 | 11,140.00 | 11,140.00 | 0.27% | 13,295 |
| Apr 24, 2026 | 11,090.00 | 11,170.00 | 10,900.00 | 11,110.00 | 11,110.00 | 0.27% | 29,968 |
| Apr 23, 2026 | 11,120.00 | 11,150.00 | 10,980.00 | 11,080.00 | 11,080.00 | -0.18% | 12,720 |
| Apr 22, 2026 | 11,100.00 | 11,150.00 | 10,910.00 | 11,100.00 | 11,100.00 | 0.82% | 25,458 |
| Apr 21, 2026 | 11,270.00 | 11,300.00 | 10,910.00 | 11,010.00 | 11,010.00 | - | 12,884 |
| Apr 20, 2026 | 11,030.00 | 11,190.00 | 10,950.00 | 11,010.00 | 11,010.00 | -0.18% | 16,126 |
| Apr 17, 2026 | 10,960.00 | 11,240.00 | 10,870.00 | 11,030.00 | 11,030.00 | - | 36,039 |
| Apr 16, 2026 | 10,670.00 | 11,070.00 | 10,550.00 | 11,030.00 | 11,030.00 | 3.67% | 52,877 |