Corentec Co., Ltd. (KOSDAQ:104540)
South Korea · Delayed Price · Currency is KRW 3,915.00
-85.00 (-2.13%)
At close: Jul 20, 2026
Corentec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3,970.00 | 4,125.00 | 3,750.00 | 3,915.00 | 3,915.00 | -2.13% | 11,345 |
| Jul 16, 2026 | 3,945.00 | 4,000.00 | 3,880.00 | 4,000.00 | 4,000.00 | 0.63% | 13,171 |
| Jul 15, 2026 | 3,935.00 | 4,035.00 | 3,880.00 | 3,975.00 | 3,975.00 | - | 10,817 |
| Jul 14, 2026 | 3,870.00 | 4,000.00 | 3,810.00 | 3,975.00 | 3,975.00 | 1.92% | 11,797 |
| Jul 13, 2026 | 4,005.00 | 4,145.00 | 3,860.00 | 3,900.00 | 3,900.00 | -4.99% | 17,835 |
| Jul 10, 2026 | 4,080.00 | 4,125.00 | 3,880.00 | 4,105.00 | 4,105.00 | 2.75% | 15,555 |
| Jul 9, 2026 | 3,960.00 | 4,075.00 | 3,880.00 | 3,995.00 | 3,995.00 | 1.01% | 6,862 |
| Jul 8, 2026 | 3,875.00 | 4,055.00 | 3,850.00 | 3,955.00 | 3,955.00 | -1.13% | 12,932 |
| Jul 7, 2026 | 3,990.00 | 4,070.00 | 3,900.00 | 4,000.00 | 4,000.00 | 0.13% | 11,089 |
| Jul 6, 2026 | 4,005.00 | 4,045.00 | 3,925.00 | 3,995.00 | 3,995.00 | -1.72% | 11,977 |
| Jul 3, 2026 | 4,100.00 | 4,100.00 | 3,920.00 | 4,065.00 | 4,065.00 | -1.57% | 23,659 |
| Jul 2, 2026 | 4,095.00 | 4,180.00 | 4,000.00 | 4,130.00 | 4,130.00 | 0.85% | 20,081 |
| Jul 1, 2026 | 4,150.00 | 4,190.00 | 4,010.00 | 4,095.00 | 4,095.00 | -1.33% | 25,774 |
| Jun 30, 2026 | 4,020.00 | 4,195.00 | 3,995.00 | 4,150.00 | 4,150.00 | 3.23% | 9,238 |
| Jun 29, 2026 | 3,720.00 | 4,045.00 | 3,720.00 | 4,020.00 | 4,020.00 | 3.74% | 27,289 |
| Jun 26, 2026 | 3,720.00 | 3,950.00 | 3,385.00 | 3,875.00 | 3,875.00 | 4.17% | 83,995 |
| Jun 25, 2026 | 3,945.00 | 3,945.00 | 3,720.00 | 3,720.00 | 3,720.00 | -5.82% | 17,677 |
| Jun 24, 2026 | 3,905.00 | 4,125.00 | 3,725.00 | 3,950.00 | 3,950.00 | 1.15% | 34,985 |
| Jun 23, 2026 | 3,900.00 | 3,910.00 | 3,705.00 | 3,905.00 | 3,905.00 | -0.13% | 55,353 |
| Jun 22, 2026 | 3,970.00 | 4,070.00 | 3,770.00 | 3,910.00 | 3,910.00 | -2.49% | 28,138 |
| Jun 19, 2026 | 4,080.00 | 4,195.00 | 3,910.00 | 4,010.00 | 4,010.00 | -1.72% | 35,813 |
| Jun 18, 2026 | 4,175.00 | 4,225.00 | 4,080.00 | 4,080.00 | 4,080.00 | -1.81% | 10,019 |
| Jun 17, 2026 | 4,205.00 | 4,345.00 | 4,150.00 | 4,155.00 | 4,155.00 | -1.19% | 16,108 |
| Jun 16, 2026 | 4,215.00 | 4,340.00 | 4,150.00 | 4,205.00 | 4,205.00 | -1.18% | 45,083 |
| Jun 15, 2026 | 4,250.00 | 4,345.00 | 4,205.00 | 4,255.00 | 4,255.00 | 2.41% | 24,947 |
| Jun 12, 2026 | 4,150.00 | 4,355.00 | 4,130.00 | 4,155.00 | 4,155.00 | 0.12% | 30,190 |
| Jun 11, 2026 | 4,020.00 | 4,370.00 | 3,950.00 | 4,150.00 | 4,150.00 | 2.47% | 18,975 |
| Jun 10, 2026 | 4,150.00 | 4,210.00 | 3,920.00 | 4,050.00 | 4,050.00 | -2.41% | 14,712 |
| Jun 9, 2026 | 3,910.00 | 4,170.00 | 3,910.00 | 4,150.00 | 4,150.00 | 6.14% | 21,348 |
| Jun 8, 2026 | 4,165.00 | 4,165.00 | 3,905.00 | 3,910.00 | 3,910.00 | -7.13% | 65,434 |
| 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 |