Corentec Co., Ltd. (KOSDAQ:104540)
South Korea · Delayed Price · Currency is KRW 5,300.00
-40.00 (-0.75%)
At close: Sep 17, 2025
Corentec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 5,600.00 | 5,680.00 | 5,560.00 | 5,610.00 | 5,610.00 | -0.53% | 68,419 |
| Sep 18, 2025 | 5,300.00 | 6,260.00 | 5,280.00 | 5,640.00 | 5,640.00 | 6.42% | 749,038 |
| Sep 17, 2025 | 5,320.00 | 5,330.00 | 5,230.00 | 5,300.00 | 5,300.00 | -0.75% | 15,556 |
| Sep 16, 2025 | 5,360.00 | 5,370.00 | 5,230.00 | 5,340.00 | 5,340.00 | -1.29% | 61,139 |
| Sep 15, 2025 | 5,490.00 | 5,490.00 | 5,350.00 | 5,410.00 | 5,410.00 | -1.46% | 51,095 |
| Sep 12, 2025 | 5,500.00 | 5,520.00 | 5,320.00 | 5,490.00 | 5,490.00 | -0.18% | 46,889 |
| Sep 11, 2025 | 5,500.00 | 5,540.00 | 5,440.00 | 5,500.00 | 5,500.00 | - | 21,371 |
| Sep 10, 2025 | 5,540.00 | 5,540.00 | 5,460.00 | 5,500.00 | 5,500.00 | - | 18,800 |
| Sep 9, 2025 | 5,550.00 | 5,550.00 | 5,450.00 | 5,500.00 | 5,500.00 | -0.36% | 17,261 |
| Sep 8, 2025 | 5,460.00 | 5,580.00 | 5,430.00 | 5,520.00 | 5,520.00 | 0.36% | 25,185 |
| Sep 5, 2025 | 5,500.00 | 5,530.00 | 5,380.00 | 5,500.00 | 5,500.00 | - | 35,667 |
| Sep 4, 2025 | 5,520.00 | 5,560.00 | 5,470.00 | 5,500.00 | 5,500.00 | -0.36% | 24,957 |
| Sep 3, 2025 | 5,560.00 | 5,620.00 | 5,460.00 | 5,520.00 | 5,520.00 | -0.72% | 27,549 |
| Sep 2, 2025 | 5,440.00 | 5,860.00 | 5,440.00 | 5,560.00 | 5,560.00 | 1.46% | 14,398 |
| Sep 1, 2025 | 5,430.00 | 5,540.00 | 5,380.00 | 5,480.00 | 5,480.00 | - | 13,715 |
| Aug 29, 2025 | 5,530.00 | 5,560.00 | 5,440.00 | 5,480.00 | 5,480.00 | -0.90% | 16,632 |
| Aug 28, 2025 | 5,500.00 | 5,540.00 | 5,430.00 | 5,530.00 | 5,530.00 | 0.55% | 18,263 |
| Aug 27, 2025 | 5,470.00 | 5,510.00 | 5,390.00 | 5,500.00 | 5,500.00 | 0.73% | 44,209 |
| Aug 26, 2025 | 5,580.00 | 5,620.00 | 5,450.00 | 5,460.00 | 5,460.00 | -2.50% | 25,798 |
| Aug 25, 2025 | 5,590.00 | 5,640.00 | 5,540.00 | 5,600.00 | 5,600.00 | 0.54% | 10,653 |
| Aug 22, 2025 | 5,570.00 | 5,660.00 | 5,530.00 | 5,570.00 | 5,570.00 | 0.18% | 3,499 |
| Aug 21, 2025 | 5,620.00 | 5,680.00 | 5,420.00 | 5,560.00 | 5,560.00 | -0.18% | 15,422 |
| Aug 20, 2025 | 5,650.00 | 5,670.00 | 5,480.00 | 5,570.00 | 5,570.00 | -1.94% | 20,388 |
| Aug 19, 2025 | 5,700.00 | 5,710.00 | 5,540.00 | 5,680.00 | 5,680.00 | - | 8,514 |
| Aug 18, 2025 | 5,900.00 | 5,900.00 | 5,580.00 | 5,680.00 | 5,680.00 | -3.57% | 75,465 |
| Aug 14, 2025 | 5,750.00 | 5,920.00 | 5,750.00 | 5,890.00 | 5,890.00 | 1.20% | 13,992 |
| Aug 13, 2025 | 5,850.00 | 5,900.00 | 5,800.00 | 5,820.00 | 5,820.00 | -0.85% | 7,526 |
| Aug 12, 2025 | 5,900.00 | 5,940.00 | 5,820.00 | 5,870.00 | 5,870.00 | -0.51% | 19,817 |
| Aug 11, 2025 | 5,970.00 | 5,970.00 | 5,830.00 | 5,900.00 | 5,900.00 | -0.84% | 25,704 |
| Aug 8, 2025 | 5,980.00 | 6,010.00 | 5,850.00 | 5,950.00 | 5,950.00 | -0.50% | 28,668 |
| Aug 7, 2025 | 6,020.00 | 6,020.00 | 5,860.00 | 5,980.00 | 5,980.00 | - | 10,489 |
| Aug 6, 2025 | 5,890.00 | 5,980.00 | 5,820.00 | 5,980.00 | 5,980.00 | 1.87% | 20,993 |
| Aug 5, 2025 | 6,050.00 | 6,050.00 | 5,870.00 | 5,870.00 | 5,870.00 | -0.84% | 19,880 |
| Aug 4, 2025 | 5,980.00 | 6,000.00 | 5,850.00 | 5,920.00 | 5,920.00 | -1.00% | 7,707 |
| Aug 1, 2025 | 6,020.00 | 6,020.00 | 5,810.00 | 5,980.00 | 5,980.00 | -0.66% | 31,558 |
| Jul 31, 2025 | 6,030.00 | 6,130.00 | 5,960.00 | 6,020.00 | 6,020.00 | -0.17% | 10,693 |
| Jul 30, 2025 | 6,030.00 | 6,140.00 | 6,000.00 | 6,030.00 | 6,030.00 | -0.82% | 12,726 |
| Jul 29, 2025 | 5,880.00 | 6,180.00 | 5,860.00 | 6,080.00 | 6,080.00 | 2.70% | 25,204 |
| Jul 28, 2025 | 6,260.00 | 6,270.00 | 5,830.00 | 5,920.00 | 5,920.00 | -5.88% | 43,360 |
| Jul 25, 2025 | 6,110.00 | 6,290.00 | 6,090.00 | 6,290.00 | 6,290.00 | 2.95% | 18,327 |
| Jul 24, 2025 | 6,150.00 | 6,290.00 | 6,080.00 | 6,110.00 | 6,110.00 | -1.45% | 21,919 |
| Jul 23, 2025 | 6,210.00 | 6,250.00 | 6,110.00 | 6,200.00 | 6,200.00 | -0.80% | 19,334 |
| Jul 22, 2025 | 6,350.00 | 6,370.00 | 6,200.00 | 6,250.00 | 6,250.00 | -0.95% | 28,035 |
| Jul 21, 2025 | 6,310.00 | 6,430.00 | 6,270.00 | 6,310.00 | 6,310.00 | - | 18,371 |
| Jul 18, 2025 | 6,320.00 | 6,400.00 | 6,200.00 | 6,310.00 | 6,310.00 | -0.32% | 27,851 |
| Jul 17, 2025 | 6,020.00 | 6,620.00 | 5,960.00 | 6,330.00 | 6,330.00 | 5.15% | 219,031 |
| Jul 16, 2025 | 6,140.00 | 6,140.00 | 6,020.00 | 6,020.00 | 6,020.00 | -1.95% | 8,765 |
| Jul 15, 2025 | 6,170.00 | 6,190.00 | 6,100.00 | 6,140.00 | 6,140.00 | -0.49% | 20,548 |
| Jul 14, 2025 | 6,150.00 | 6,440.00 | 6,080.00 | 6,170.00 | 6,170.00 | 1.82% | 25,098 |
| Jul 11, 2025 | 6,040.00 | 6,140.00 | 5,980.00 | 6,060.00 | 6,060.00 | 0.33% | 5,271 |