Corentec Co., Ltd. (KOSDAQ:104540)
South Korea · Delayed Price · Currency is KRW 5,770.00
-90.00 (-1.54%)
At close: Dec 5, 2025
Corentec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,860.00 | 5,880.00 | 5,730.00 | 5,770.00 | 5,770.00 | -1.54% | 45,785 |
| Dec 4, 2025 | 5,900.00 | 5,930.00 | 5,770.00 | 5,860.00 | 5,860.00 | -0.17% | 38,090 |
| Dec 3, 2025 | 5,800.00 | 5,900.00 | 5,770.00 | 5,870.00 | 5,870.00 | 1.21% | 27,952 |
| Dec 2, 2025 | 5,700.00 | 5,850.00 | 5,530.00 | 5,800.00 | 5,800.00 | 1.58% | 31,998 |
| Dec 1, 2025 | 5,560.00 | 5,970.00 | 5,490.00 | 5,710.00 | 5,710.00 | 4.77% | 105,230 |
| Nov 28, 2025 | 5,170.00 | 5,460.00 | 5,170.00 | 5,450.00 | 5,450.00 | 5.83% | 78,908 |
| Nov 27, 2025 | 5,130.00 | 5,220.00 | 5,130.00 | 5,150.00 | 5,150.00 | -0.58% | 16,969 |
| Nov 26, 2025 | 5,060.00 | 5,200.00 | 5,010.00 | 5,180.00 | 5,180.00 | 1.97% | 30,718 |
| Nov 25, 2025 | 5,090.00 | 5,090.00 | 4,980.00 | 5,080.00 | 5,080.00 | 0.59% | 35,177 |
| Nov 24, 2025 | 5,110.00 | 5,150.00 | 4,990.00 | 5,050.00 | 5,050.00 | -0.59% | 48,929 |
| Nov 21, 2025 | 5,140.00 | 5,160.00 | 5,060.00 | 5,080.00 | 5,080.00 | -2.12% | 21,451 |
| Nov 20, 2025 | 5,080.00 | 5,310.00 | 5,080.00 | 5,190.00 | 5,190.00 | 2.17% | 42,752 |
| Nov 19, 2025 | 5,040.00 | 5,130.00 | 4,960.00 | 5,080.00 | 5,080.00 | -0.39% | 63,308 |
| Nov 18, 2025 | 5,290.00 | 5,290.00 | 4,990.00 | 5,100.00 | 5,100.00 | -3.59% | 122,113 |
| Nov 17, 2025 | 5,400.00 | 5,400.00 | 5,130.00 | 5,290.00 | 5,290.00 | -1.67% | 75,746 |
| Nov 14, 2025 | 5,460.00 | 5,580.00 | 5,370.00 | 5,380.00 | 5,380.00 | -2.71% | 41,466 |
| Nov 13, 2025 | 5,650.00 | 5,650.00 | 5,470.00 | 5,530.00 | 5,530.00 | - | 31,939 |
| Nov 12, 2025 | 5,470.00 | 5,730.00 | 5,470.00 | 5,530.00 | 5,530.00 | 1.28% | 58,520 |
| Nov 11, 2025 | 5,440.00 | 5,540.00 | 5,390.00 | 5,460.00 | 5,460.00 | -0.73% | 56,212 |
| Nov 10, 2025 | 5,520.00 | 5,570.00 | 5,400.00 | 5,500.00 | 5,500.00 | -0.54% | 55,300 |
| Nov 7, 2025 | 5,690.00 | 5,690.00 | 5,510.00 | 5,530.00 | 5,530.00 | -3.15% | 87,494 |
| Nov 6, 2025 | 5,640.00 | 6,040.00 | 5,570.00 | 5,710.00 | 5,710.00 | 1.24% | 92,351 |
| Nov 5, 2025 | 5,670.00 | 5,770.00 | 5,400.00 | 5,640.00 | 5,640.00 | -0.53% | 140,369 |
| Nov 4, 2025 | 5,120.00 | 5,900.00 | 5,100.00 | 5,670.00 | 5,670.00 | 13.86% | 732,758 |
| Nov 3, 2025 | 5,050.00 | 5,060.00 | 4,970.00 | 4,980.00 | 4,980.00 | -0.99% | 39,102 |
| Oct 31, 2025 | 5,100.00 | 5,120.00 | 4,975.00 | 5,030.00 | 5,030.00 | -0.98% | 52,546 |
| Oct 30, 2025 | 5,150.00 | 5,150.00 | 5,010.00 | 5,080.00 | 5,080.00 | -0.78% | 60,383 |
| Oct 29, 2025 | 5,180.00 | 5,200.00 | 5,080.00 | 5,120.00 | 5,120.00 | -1.73% | 37,741 |
| Oct 28, 2025 | 5,260.00 | 5,290.00 | 5,170.00 | 5,210.00 | 5,210.00 | -1.33% | 31,323 |
| Oct 27, 2025 | 5,200.00 | 5,330.00 | 5,160.00 | 5,280.00 | 5,280.00 | 1.54% | 34,766 |
| Oct 24, 2025 | 5,330.00 | 5,340.00 | 5,160.00 | 5,200.00 | 5,200.00 | -2.26% | 50,532 |
| Oct 23, 2025 | 5,450.00 | 5,460.00 | 5,320.00 | 5,320.00 | 5,320.00 | -3.45% | 29,673 |
| Oct 22, 2025 | 5,430.00 | 5,610.00 | 5,380.00 | 5,510.00 | 5,510.00 | 1.66% | 74,488 |
| Oct 21, 2025 | 5,390.00 | 5,610.00 | 5,360.00 | 5,420.00 | 5,420.00 | 3.24% | 101,015 |
| Oct 20, 2025 | 5,090.00 | 5,500.00 | 5,080.00 | 5,250.00 | 5,250.00 | 3.35% | 186,179 |
| Oct 17, 2025 | 5,330.00 | 5,330.00 | 5,080.00 | 5,080.00 | 5,080.00 | -4.69% | 49,171 |
| Oct 16, 2025 | 5,360.00 | 5,430.00 | 5,260.00 | 5,330.00 | 5,330.00 | -1.30% | 30,420 |
| Oct 15, 2025 | 5,240.00 | 5,410.00 | 5,050.00 | 5,400.00 | 5,400.00 | 4.05% | 61,134 |
| Oct 14, 2025 | 5,190.00 | 5,230.00 | 5,100.00 | 5,190.00 | 5,190.00 | - | 22,902 |
| Oct 13, 2025 | 5,190.00 | 5,220.00 | 5,000.00 | 5,190.00 | 5,190.00 | -1.14% | 29,283 |
| Oct 10, 2025 | 5,400.00 | 5,400.00 | 5,130.00 | 5,250.00 | 5,250.00 | -2.60% | 50,608 |
| Oct 2, 2025 | 5,390.00 | 5,500.00 | 5,300.00 | 5,390.00 | 5,390.00 | - | 44,337 |
| Oct 1, 2025 | 5,430.00 | 5,440.00 | 5,300.00 | 5,390.00 | 5,390.00 | 0.19% | 27,749 |
| Sep 30, 2025 | 5,450.00 | 5,450.00 | 5,300.00 | 5,380.00 | 5,380.00 | -0.37% | 30,367 |
| Sep 29, 2025 | 5,440.00 | 5,500.00 | 5,310.00 | 5,400.00 | 5,400.00 | -0.74% | 28,828 |
| Sep 26, 2025 | 5,620.00 | 5,620.00 | 5,420.00 | 5,440.00 | 5,440.00 | -3.20% | 32,059 |
| Sep 25, 2025 | 5,630.00 | 5,660.00 | 5,530.00 | 5,620.00 | 5,620.00 | -0.18% | 52,225 |
| Sep 24, 2025 | 5,760.00 | 5,760.00 | 5,580.00 | 5,630.00 | 5,630.00 | -2.26% | 32,704 |
| Sep 23, 2025 | 5,720.00 | 5,760.00 | 5,550.00 | 5,760.00 | 5,760.00 | 0.52% | 68,446 |
| Sep 22, 2025 | 5,680.00 | 6,130.00 | 5,600.00 | 5,730.00 | 5,730.00 | 2.14% | 408,409 |