Corentec Co., Ltd. (KOSDAQ:104540)
South Korea · Delayed Price · Currency is KRW 6,710.00
+50.00 (0.75%)
At close: Jan 28, 2026
Corentec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6,850.00 | 6,900.00 | 6,600.00 | 6,640.00 | 6,640.00 | -2.21% | 84,388 |
| Jan 29, 2026 | 6,710.00 | 6,830.00 | 6,590.00 | 6,790.00 | 6,790.00 | 1.19% | 87,976 |
| Jan 28, 2026 | 6,660.00 | 6,770.00 | 6,590.00 | 6,710.00 | 6,710.00 | 0.75% | 81,495 |
| Jan 27, 2026 | 6,750.00 | 6,860.00 | 6,510.00 | 6,660.00 | 6,660.00 | -3.06% | 160,627 |
| Jan 26, 2026 | 6,650.00 | 6,930.00 | 6,650.00 | 6,870.00 | 6,870.00 | 2.69% | 101,887 |
| Jan 23, 2026 | 6,850.00 | 6,850.00 | 6,640.00 | 6,690.00 | 6,690.00 | -1.76% | 102,060 |
| Jan 22, 2026 | 6,600.00 | 7,000.00 | 6,510.00 | 6,810.00 | 6,810.00 | 8.10% | 403,731 |
| Jan 21, 2026 | 6,340.00 | 6,340.00 | 6,020.00 | 6,300.00 | 6,300.00 | -1.25% | 119,839 |
| Jan 20, 2026 | 6,260.00 | 6,450.00 | 6,160.00 | 6,380.00 | 6,380.00 | 1.92% | 61,362 |
| Jan 19, 2026 | 6,310.00 | 6,430.00 | 6,200.00 | 6,260.00 | 6,260.00 | -1.42% | 93,173 |
| Jan 16, 2026 | 6,560.00 | 6,570.00 | 6,300.00 | 6,350.00 | 6,350.00 | -2.91% | 75,429 |
| Jan 15, 2026 | 6,500.00 | 6,580.00 | 6,390.00 | 6,540.00 | 6,540.00 | 0.62% | 45,164 |
| Jan 14, 2026 | 6,650.00 | 6,660.00 | 6,470.00 | 6,500.00 | 6,500.00 | -2.26% | 77,620 |
| Jan 13, 2026 | 6,720.00 | 6,750.00 | 6,580.00 | 6,650.00 | 6,650.00 | 0.61% | 43,491 |
| Jan 12, 2026 | 6,650.00 | 6,960.00 | 6,580.00 | 6,610.00 | 6,610.00 | 0.46% | 132,957 |
| Jan 9, 2026 | 6,840.00 | 6,840.00 | 6,520.00 | 6,580.00 | 6,580.00 | -3.66% | 75,395 |
| Jan 8, 2026 | 6,860.00 | 7,030.00 | 6,670.00 | 6,830.00 | 6,830.00 | -0.44% | 134,227 |
| Jan 7, 2026 | 6,600.00 | 7,090.00 | 6,510.00 | 6,860.00 | 6,860.00 | 3.94% | 250,622 |
| Jan 6, 2026 | 6,590.00 | 6,680.00 | 6,500.00 | 6,600.00 | 6,600.00 | 0.92% | 70,613 |
| Jan 5, 2026 | 6,680.00 | 6,800.00 | 6,380.00 | 6,540.00 | 6,540.00 | -2.10% | 80,369 |
| Jan 2, 2026 | 6,710.00 | 6,810.00 | 6,570.00 | 6,680.00 | 6,680.00 | -0.30% | 73,804 |
| Dec 30, 2025 | 6,500.00 | 6,950.00 | 6,500.00 | 6,700.00 | 6,700.00 | 2.45% | 130,420 |
| Dec 29, 2025 | 6,770.00 | 6,770.00 | 6,510.00 | 6,540.00 | 6,540.00 | -1.36% | 79,143 |
| Dec 26, 2025 | 6,740.00 | 6,740.00 | 6,560.00 | 6,630.00 | 6,630.00 | 0.45% | 72,073 |
| Dec 24, 2025 | 6,700.00 | 6,880.00 | 6,540.00 | 6,600.00 | 6,600.00 | -1.05% | 89,505 |
| Dec 23, 2025 | 6,860.00 | 7,020.00 | 6,510.00 | 6,670.00 | 6,670.00 | -2.49% | 221,815 |
| Dec 22, 2025 | 6,400.00 | 7,230.00 | 6,350.00 | 6,840.00 | 6,840.00 | 12.13% | 865,272 |
| Dec 19, 2025 | 6,090.00 | 6,160.00 | 5,990.00 | 6,100.00 | 6,100.00 | 0.99% | 47,152 |
| Dec 18, 2025 | 6,110.00 | 6,180.00 | 6,000.00 | 6,040.00 | 6,040.00 | -2.11% | 98,347 |
| Dec 17, 2025 | 6,230.00 | 6,320.00 | 6,070.00 | 6,170.00 | 6,170.00 | -1.75% | 44,762 |
| Dec 16, 2025 | 6,180.00 | 6,330.00 | 6,170.00 | 6,280.00 | 6,280.00 | 0.16% | 43,152 |
| Dec 15, 2025 | 6,350.00 | 6,350.00 | 6,180.00 | 6,270.00 | 6,270.00 | -2.34% | 55,283 |
| Dec 12, 2025 | 6,540.00 | 6,540.00 | 6,260.00 | 6,420.00 | 6,420.00 | -1.38% | 80,509 |
| Dec 11, 2025 | 6,520.00 | 6,570.00 | 6,300.00 | 6,510.00 | 6,510.00 | 0.62% | 121,303 |
| Dec 10, 2025 | 6,820.00 | 6,820.00 | 6,430.00 | 6,470.00 | 6,470.00 | -3.43% | 136,767 |
| Dec 9, 2025 | 6,690.00 | 6,910.00 | 6,520.00 | 6,700.00 | 6,700.00 | -1.62% | 239,646 |
| Dec 8, 2025 | 6,160.00 | 6,950.00 | 6,000.00 | 6,810.00 | 6,810.00 | 18.02% | 1,178,327 |
| 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 |