Corentec Co., Ltd. (KOSDAQ:104540)
South Korea · Delayed Price · Currency is KRW 4,305.00
-105.00 (-2.38%)
At close: Jun 4, 2026
Corentec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 4,270.00 | 4,305.00 | 4,180.00 | 4,210.00 | 4,210.00 | -2.21% | 29,205 |
| Jun 4, 2026 | 4,420.00 | 4,420.00 | 4,180.00 | 4,305.00 | 4,305.00 | -2.38% | 28,918 |
| Jun 2, 2026 | 4,365.00 | 4,425.00 | 4,190.00 | 4,410.00 | 4,410.00 | 0.23% | 43,799 |
| Jun 1, 2026 | 4,645.00 | 4,645.00 | 4,275.00 | 4,400.00 | 4,400.00 | -5.27% | 71,574 |
| May 29, 2026 | 4,700.00 | 4,700.00 | 4,415.00 | 4,645.00 | 4,645.00 | -0.75% | 70,198 |
| May 28, 2026 | 4,660.00 | 4,680.00 | 4,475.00 | 4,680.00 | 4,680.00 | 0.43% | 63,938 |
| May 27, 2026 | 4,900.00 | 4,900.00 | 4,605.00 | 4,660.00 | 4,660.00 | -4.61% | 54,643 |
| May 26, 2026 | 5,080.00 | 5,090.00 | 4,860.00 | 4,885.00 | 4,885.00 | -3.84% | 39,005 |
| May 22, 2026 | 4,775.00 | 5,140.00 | 4,775.00 | 5,080.00 | 5,080.00 | 5.61% | 55,104 |
| May 21, 2026 | 4,905.00 | 4,960.00 | 4,720.00 | 4,810.00 | 4,810.00 | -1.33% | 79,687 |
| May 20, 2026 | 4,960.00 | 4,995.00 | 4,800.00 | 4,875.00 | 4,875.00 | -2.50% | 57,432 |
| May 19, 2026 | 4,995.00 | 5,040.00 | 4,880.00 | 5,000.00 | 5,000.00 | 0.10% | 40,516 |
| May 18, 2026 | 4,995.00 | 5,080.00 | 4,885.00 | 4,995.00 | 4,995.00 | - | 67,661 |
| May 15, 2026 | 5,170.00 | 5,170.00 | 4,980.00 | 4,995.00 | 4,995.00 | -3.38% | 64,865 |
| May 14, 2026 | 5,250.00 | 5,250.00 | 5,040.00 | 5,170.00 | 5,170.00 | 0.78% | 45,551 |
| May 13, 2026 | 5,100.00 | 5,360.00 | 5,100.00 | 5,130.00 | 5,130.00 | 1.58% | 49,086 |
| May 12, 2026 | 5,280.00 | 5,290.00 | 5,020.00 | 5,050.00 | 5,050.00 | -3.07% | 85,483 |
| May 11, 2026 | 5,350.00 | 5,350.00 | 5,090.00 | 5,210.00 | 5,210.00 | -2.43% | 137,551 |
| May 8, 2026 | 5,480.00 | 5,700.00 | 5,310.00 | 5,340.00 | 5,340.00 | -3.96% | 89,211 |
| May 7, 2026 | 5,750.00 | 5,770.00 | 5,520.00 | 5,560.00 | 5,560.00 | -3.14% | 46,336 |
| May 6, 2026 | 5,880.00 | 5,890.00 | 5,620.00 | 5,740.00 | 5,740.00 | -2.38% | 67,011 |
| May 4, 2026 | 5,870.00 | 6,100.00 | 5,870.00 | 5,880.00 | 5,880.00 | 0.86% | 42,898 |
| Apr 30, 2026 | 5,940.00 | 5,980.00 | 5,760.00 | 5,830.00 | 5,830.00 | -2.35% | 46,748 |
| Apr 29, 2026 | 5,940.00 | 5,980.00 | 5,870.00 | 5,970.00 | 5,970.00 | 0.51% | 21,393 |
| Apr 28, 2026 | 6,050.00 | 6,050.00 | 5,910.00 | 5,940.00 | 5,940.00 | -1.66% | 55,076 |
| Apr 27, 2026 | 5,880.00 | 6,050.00 | 5,850.00 | 6,040.00 | 6,040.00 | 2.90% | 86,812 |
| Apr 24, 2026 | 5,720.00 | 5,900.00 | 5,720.00 | 5,870.00 | 5,870.00 | 2.09% | 54,173 |
| Apr 23, 2026 | 5,670.00 | 5,770.00 | 5,620.00 | 5,750.00 | 5,750.00 | 2.13% | 38,447 |
| Apr 22, 2026 | 5,670.00 | 5,670.00 | 5,560.00 | 5,630.00 | 5,630.00 | -0.88% | 60,982 |
| Apr 21, 2026 | 5,830.00 | 5,830.00 | 5,550.00 | 5,680.00 | 5,680.00 | -1.90% | 45,393 |
| Apr 20, 2026 | 5,900.00 | 5,900.00 | 5,750.00 | 5,790.00 | 5,790.00 | -0.86% | 42,509 |
| Apr 17, 2026 | 5,770.00 | 5,890.00 | 5,680.00 | 5,840.00 | 5,840.00 | 1.57% | 28,314 |
| Apr 16, 2026 | 5,610.00 | 5,800.00 | 5,610.00 | 5,750.00 | 5,750.00 | 2.50% | 27,083 |
| Apr 15, 2026 | 5,660.00 | 5,680.00 | 5,540.00 | 5,610.00 | 5,610.00 | -0.71% | 31,707 |
| Apr 14, 2026 | 5,560.00 | 5,670.00 | 5,560.00 | 5,650.00 | 5,650.00 | 1.62% | 22,495 |
| Apr 13, 2026 | 5,470.00 | 5,580.00 | 5,470.00 | 5,560.00 | 5,560.00 | -0.36% | 12,827 |
| Apr 10, 2026 | 5,470.00 | 5,620.00 | 5,470.00 | 5,580.00 | 5,580.00 | 2.01% | 30,101 |
| Apr 9, 2026 | 5,500.00 | 5,500.00 | 5,400.00 | 5,470.00 | 5,470.00 | -0.55% | 28,101 |
| Apr 8, 2026 | 5,470.00 | 5,570.00 | 5,390.00 | 5,500.00 | 5,500.00 | 0.73% | 70,690 |
| Apr 7, 2026 | 5,500.00 | 5,580.00 | 5,380.00 | 5,460.00 | 5,460.00 | -1.27% | 19,555 |
| Apr 6, 2026 | 5,700.00 | 5,710.00 | 5,500.00 | 5,530.00 | 5,530.00 | -2.98% | 22,426 |
| Apr 3, 2026 | 5,910.00 | 5,970.00 | 5,700.00 | 5,700.00 | 5,700.00 | -2.90% | 22,262 |
| Apr 2, 2026 | 6,010.00 | 6,030.00 | 5,780.00 | 5,870.00 | 5,870.00 | -2.00% | 64,865 |
| Apr 1, 2026 | 5,760.00 | 6,030.00 | 5,760.00 | 5,990.00 | 5,990.00 | 5.09% | 60,531 |
| Mar 31, 2026 | 5,660.00 | 5,800.00 | 5,620.00 | 5,700.00 | 5,700.00 | -0.70% | 58,336 |
| Mar 30, 2026 | 5,700.00 | 5,800.00 | 5,510.00 | 5,740.00 | 5,740.00 | 0.17% | 60,985 |
| Mar 27, 2026 | 5,750.00 | 5,750.00 | 5,500.00 | 5,730.00 | 5,730.00 | -1.04% | 33,314 |
| Mar 26, 2026 | 5,840.00 | 5,940.00 | 5,700.00 | 5,790.00 | 5,790.00 | -1.53% | 23,362 |
| Mar 25, 2026 | 5,760.00 | 5,900.00 | 5,730.00 | 5,880.00 | 5,880.00 | 2.08% | 24,160 |
| Mar 24, 2026 | 5,670.00 | 5,850.00 | 5,620.00 | 5,760.00 | 5,760.00 | 1.77% | 42,170 |