Corentec Co., Ltd. (KOSDAQ:104540)
South Korea · Delayed Price · Currency is KRW 4,735.00
+145.00 (3.16%)
At close: Oct 1, 2026
Corentec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 4,605.00 | 4,890.00 | 4,515.00 | 4,735.00 | 4,735.00 | 3.16% | 202,398 |
| Sep 30, 2026 | 4,350.00 | 4,615.00 | 4,240.00 | 4,590.00 | 4,590.00 | 6.37% | 323,049 |
| Sep 29, 2026 | 4,060.00 | 4,830.00 | 4,015.00 | 4,315.00 | 4,315.00 | 7.74% | 2,308,091 |
| Sep 28, 2026 | 4,005.00 | 4,015.00 | 3,925.00 | 4,005.00 | 4,005.00 | 0.13% | 5,044 |
| Sep 23, 2026 | 3,970.00 | 4,000.00 | 3,950.00 | 4,000.00 | 4,000.00 | 0.76% | 10,583 |
| Sep 22, 2026 | 4,035.00 | 4,040.00 | 3,970.00 | 3,970.00 | 3,970.00 | -0.63% | 8,556 |
| Sep 21, 2026 | 4,095.00 | 4,095.00 | 3,995.00 | 3,995.00 | 3,995.00 | -1.72% | 16,881 |
| Sep 18, 2026 | 4,070.00 | 4,100.00 | 4,030.00 | 4,065.00 | 4,065.00 | 1.12% | 13,290 |
| Sep 17, 2026 | 4,045.00 | 4,045.00 | 3,960.00 | 4,020.00 | 4,020.00 | 0.37% | 1,963 |
| Sep 16, 2026 | 3,985.00 | 4,045.00 | 3,945.00 | 4,005.00 | 4,005.00 | 0.50% | 5,443 |
| Sep 15, 2026 | 4,060.00 | 4,060.00 | 3,930.00 | 3,985.00 | 3,985.00 | -0.62% | 4,248 |
| Sep 14, 2026 | 3,995.00 | 4,695.00 | 3,925.00 | 4,010.00 | 4,010.00 | 0.38% | 40,130 |
| Sep 11, 2026 | 3,995.00 | 3,995.00 | 3,930.00 | 3,995.00 | 3,995.00 | - | 8,872 |
| Sep 10, 2026 | 4,170.00 | 4,170.00 | 3,945.00 | 3,995.00 | 3,995.00 | - | 5,742 |
| Sep 9, 2026 | 4,050.00 | 4,050.00 | 3,970.00 | 3,995.00 | 3,995.00 | 0.63% | 4,131 |
| Sep 8, 2026 | 4,040.00 | 4,040.00 | 3,955.00 | 3,970.00 | 3,970.00 | 0.13% | 4,414 |
| Sep 7, 2026 | 3,980.00 | 4,040.00 | 3,950.00 | 3,965.00 | 3,965.00 | - | 4,800 |
| Sep 4, 2026 | 3,970.00 | 4,005.00 | 3,960.00 | 3,965.00 | 3,965.00 | -0.75% | 4,417 |
| Sep 3, 2026 | 3,995.00 | 4,000.00 | 3,910.00 | 3,995.00 | 3,995.00 | -0.37% | 9,311 |
| Sep 2, 2026 | 3,955.00 | 4,030.00 | 3,955.00 | 4,010.00 | 4,010.00 | 0.38% | 8,170 |
| Sep 1, 2026 | 4,135.00 | 4,135.00 | 3,995.00 | 3,995.00 | 3,995.00 | -1.84% | 10,036 |
| Aug 31, 2026 | 4,045.00 | 4,070.00 | 3,950.00 | 4,070.00 | 4,070.00 | 0.62% | 4,797 |
| Aug 28, 2026 | 4,045.00 | 4,045.00 | 3,920.00 | 4,045.00 | 4,045.00 | 1.00% | 1,590 |
| Aug 27, 2026 | 3,975.00 | 4,025.00 | 3,930.00 | 4,005.00 | 4,005.00 | 1.01% | 9,970 |
| Aug 26, 2026 | 3,985.00 | 4,070.00 | 3,925.00 | 3,965.00 | 3,965.00 | -0.13% | 13,520 |
| Aug 25, 2026 | 4,000.00 | 4,065.00 | 3,905.00 | 3,970.00 | 3,970.00 | -0.63% | 5,950 |
| Aug 24, 2026 | 3,985.00 | 4,075.00 | 3,910.00 | 3,995.00 | 3,995.00 | 0.38% | 15,177 |
| Aug 21, 2026 | 4,075.00 | 4,075.00 | 3,900.00 | 3,980.00 | 3,980.00 | -2.45% | 21,086 |
| Aug 20, 2026 | 4,075.00 | 4,145.00 | 4,030.00 | 4,080.00 | 4,080.00 | 0.12% | 5,748 |
| Aug 19, 2026 | 3,940.00 | 4,075.00 | 3,940.00 | 4,075.00 | 4,075.00 | -0.85% | 15,074 |
| Aug 18, 2026 | 4,300.00 | 4,300.00 | 4,100.00 | 4,110.00 | 4,110.00 | -3.29% | 8,578 |
| Aug 14, 2026 | 4,220.00 | 4,250.00 | 4,125.00 | 4,250.00 | 4,250.00 | 0.71% | 26,055 |
| Aug 13, 2026 | 4,260.00 | 4,270.00 | 4,115.00 | 4,220.00 | 4,220.00 | -0.82% | 40,316 |
| Aug 12, 2026 | 4,270.00 | 4,320.00 | 4,195.00 | 4,255.00 | 4,255.00 | -1.16% | 16,312 |
| Aug 11, 2026 | 4,220.00 | 4,365.00 | 4,190.00 | 4,305.00 | 4,305.00 | 0.35% | 32,583 |
| Aug 10, 2026 | 4,270.00 | 4,350.00 | 4,160.00 | 4,290.00 | 4,290.00 | 1.42% | 20,584 |
| Aug 7, 2026 | 4,225.00 | 4,290.00 | 4,150.00 | 4,230.00 | 4,230.00 | 0.12% | 21,960 |
| Aug 6, 2026 | 4,145.00 | 4,225.00 | 4,115.00 | 4,225.00 | 4,225.00 | 2.05% | 15,359 |
| Aug 5, 2026 | 4,145.00 | 4,190.00 | 4,065.00 | 4,140.00 | 4,140.00 | 2.10% | 13,026 |
| Aug 4, 2026 | 3,850.00 | 4,060.00 | 3,850.00 | 4,055.00 | 4,055.00 | 5.32% | 17,348 |
| Aug 3, 2026 | 3,910.00 | 3,980.00 | 3,780.00 | 3,850.00 | 3,850.00 | -1.53% | 59,493 |
| Jul 31, 2026 | 3,865.00 | 3,945.00 | 3,770.00 | 3,910.00 | 3,910.00 | 1.16% | 27,564 |
| Jul 30, 2026 | 3,605.00 | 3,920.00 | 3,605.00 | 3,865.00 | 3,865.00 | 1.98% | 13,398 |
| Jul 29, 2026 | 3,965.00 | 4,005.00 | 3,555.00 | 3,790.00 | 3,790.00 | -4.53% | 32,783 |
| Jul 28, 2026 | 4,130.00 | 4,150.00 | 3,830.00 | 3,970.00 | 3,970.00 | -4.57% | 21,533 |
| Jul 27, 2026 | 4,080.00 | 4,185.00 | 4,010.00 | 4,160.00 | 4,160.00 | 1.96% | 15,849 |
| Jul 24, 2026 | 4,050.00 | 4,215.00 | 4,050.00 | 4,080.00 | 4,080.00 | -0.12% | 12,886 |
| Jul 23, 2026 | 3,995.00 | 4,090.00 | 3,900.00 | 4,085.00 | 4,085.00 | 2.25% | 17,325 |
| Jul 22, 2026 | 3,945.00 | 4,050.00 | 3,930.00 | 3,995.00 | 3,995.00 | 0.63% | 4,206 |
| Jul 21, 2026 | 3,800.00 | 3,970.00 | 3,795.00 | 3,970.00 | 3,970.00 | 1.40% | 8,465 |