Kortek Corporation (KOSDAQ:052330)
South Korea · Delayed Price · Currency is KRW 11,700
-410 (-3.39%)
At close: May 20, 2026
Kortek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 10,680.00 | 10,730.00 | 10,480.00 | 10,640.00 | 10,640.00 | 0.38% | 25,840 |
| Apr 14, 2026 | 10,300.00 | 10,640.00 | 10,300.00 | 10,600.00 | 10,600.00 | 2.91% | 14,005 |
| Apr 13, 2026 | 10,490.00 | 10,490.00 | 10,300.00 | 10,300.00 | 10,300.00 | -2.18% | 11,314 |
| Apr 10, 2026 | 10,440.00 | 10,580.00 | 10,340.00 | 10,530.00 | 10,530.00 | 1.35% | 21,542 |
| Apr 9, 2026 | 10,410.00 | 10,410.00 | 10,230.00 | 10,390.00 | 10,390.00 | -0.29% | 11,639 |
| Apr 8, 2026 | 10,350.00 | 10,530.00 | 10,160.00 | 10,420.00 | 10,420.00 | 2.36% | 31,807 |
| Apr 7, 2026 | 10,150.00 | 10,370.00 | 10,140.00 | 10,180.00 | 10,180.00 | 0.30% | 21,342 |
| Apr 6, 2026 | 10,240.00 | 10,280.00 | 10,120.00 | 10,150.00 | 10,150.00 | -0.78% | 14,350 |
| Apr 3, 2026 | 10,150.00 | 10,240.00 | 10,140.00 | 10,230.00 | 10,230.00 | 1.09% | 12,112 |
| 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% | 23,979 |
| Mar 25, 2026 | 10,250.00 | 10,470.00 | 10,150.00 | 10,450.00 | 10,450.00 | 2.75% | 27,945 |
| 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% | 42,983 |
| 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% | 18,451 |
| 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% | 32,963 |
| 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% | 37,213 |