Corentec Co., Ltd. (KOSDAQ:104540)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,530.00
+30.00 (0.55%)
At close: Aug 28, 2025

Corentec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20255,500.005,540.005,430.005,530.00-0.55%18,263
Aug 27, 20255,470.005,510.005,390.005,500.00-0.73%44,209
Aug 26, 20255,580.005,620.005,450.005,460.00--2.50%25,798
Aug 25, 20255,590.005,640.005,540.005,600.00-0.54%10,653
Aug 22, 20255,570.005,660.005,530.005,570.00-0.18%3,499
Aug 21, 20255,620.005,680.005,420.005,560.00--0.18%15,422
Aug 20, 20255,650.005,670.005,480.005,570.00--1.94%20,388
Aug 19, 20255,700.005,710.005,540.005,680.00--8,514
Aug 18, 20255,900.005,900.005,580.005,680.00--3.57%75,465
Aug 14, 20255,750.005,920.005,750.005,890.00-1.20%13,992
Aug 13, 20255,850.005,900.005,800.005,820.00--0.85%7,526
Aug 12, 20255,900.005,940.005,820.005,870.00--0.51%19,817
Aug 11, 20255,970.005,970.005,830.005,900.00--0.84%25,704
Aug 8, 20255,980.006,010.005,850.005,950.00--0.50%28,668
Aug 7, 20256,020.006,020.005,860.005,980.00--10,489
Aug 6, 20255,890.005,980.005,820.005,980.00-1.87%20,993
Aug 5, 20256,050.006,050.005,870.005,870.00--0.84%19,880
Aug 4, 20255,980.006,000.005,850.005,920.00--1.00%7,707
Aug 1, 20256,020.006,020.005,810.005,980.00--0.66%31,558
Jul 31, 20256,030.006,130.005,960.006,020.00--0.17%10,693
Jul 30, 20256,030.006,140.006,000.006,030.00--0.82%12,726
Jul 29, 20255,880.006,180.005,860.006,080.00-2.70%25,204
Jul 28, 20256,260.006,270.005,830.005,920.00--5.88%43,360
Jul 25, 20256,110.006,290.006,090.006,290.00-2.95%18,327
Jul 24, 20256,150.006,290.006,080.006,110.00--1.45%21,919
Jul 23, 20256,210.006,250.006,110.006,200.00--0.80%19,334
Jul 22, 20256,350.006,370.006,200.006,250.00--0.95%28,035
Jul 21, 20256,310.006,430.006,270.006,310.00--18,371
Jul 18, 20256,320.006,400.006,200.006,310.00--0.32%27,851
Jul 17, 20256,020.006,620.005,960.006,330.00-5.15%219,031
Jul 16, 20256,140.006,140.006,020.006,020.00--1.95%8,765
Jul 15, 20256,170.006,190.006,100.006,140.00--0.49%20,548
Jul 14, 20256,150.006,440.006,080.006,170.00-1.82%25,098
Jul 11, 20256,040.006,140.005,980.006,060.00-0.33%5,271
Jul 10, 20255,950.006,040.005,940.006,040.00-1.00%10,934
Jul 9, 20255,980.006,070.005,920.005,980.00--0.50%15,910
Jul 8, 20255,990.006,050.005,930.006,010.00-0.17%9,716
Jul 7, 20255,900.006,040.005,850.006,000.00-0.67%12,974
Jul 4, 20256,020.006,050.005,880.005,960.00--1.00%12,898
Jul 3, 20255,900.006,040.005,870.006,020.00-1.69%22,442
Jul 2, 20256,080.006,080.005,770.005,920.00--2.63%37,403
Jul 1, 20255,950.006,090.005,800.006,080.00-2.36%18,349
Jun 30, 20255,940.006,050.005,930.005,940.00--0.17%9,934
Jun 27, 20256,120.006,130.005,910.005,950.00--2.46%36,901
Jun 26, 20256,220.006,230.006,100.006,100.00--1.93%22,387
Jun 25, 20256,290.006,310.006,200.006,220.00--1.11%25,489
Jun 24, 20256,190.006,290.006,180.006,290.00-2.11%48,509
Jun 23, 20256,280.006,280.006,140.006,160.00--1.91%12,100
Jun 20, 20256,130.006,290.006,110.006,280.00-1.78%13,848
Jun 19, 20256,200.006,240.006,120.006,170.00--1.28%23,064