Corentec Co., Ltd. (KOSDAQ:104540)
South Korea · Delayed Price · Currency is KRW 5,870.00
+120.00 (2.09%)
At close: Apr 24, 2026
Corentec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 5,720.00 | 5,900.00 | 5,720.00 | 5,870.00 | 5,870.00 | 2.09% | 53,768 |
| Apr 23, 2026 | 5,670.00 | 5,770.00 | 5,620.00 | 5,750.00 | 5,750.00 | 2.13% | 38,205 |
| 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% | 28,304 |
| Apr 16, 2026 | 5,610.00 | 5,800.00 | 5,610.00 | 5,750.00 | 5,750.00 | 2.50% | 27,048 |
| Apr 15, 2026 | 5,660.00 | 5,680.00 | 5,540.00 | 5,610.00 | 5,610.00 | -0.71% | 31,641 |
| Apr 14, 2026 | 5,560.00 | 5,670.00 | 5,560.00 | 5,650.00 | 5,650.00 | 1.62% | 22,444 |
| Apr 13, 2026 | 5,470.00 | 5,580.00 | 5,470.00 | 5,560.00 | 5,560.00 | -0.36% | 12,817 |
| 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% | 27,830 |
| Apr 8, 2026 | 5,470.00 | 5,570.00 | 5,390.00 | 5,500.00 | 5,500.00 | 0.73% | 70,042 |
| 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% | 22,122 |
| Apr 2, 2026 | 6,010.00 | 6,030.00 | 5,780.00 | 5,870.00 | 5,870.00 | -2.00% | 64,855 |
| Apr 1, 2026 | 5,760.00 | 6,030.00 | 5,760.00 | 5,990.00 | 5,990.00 | 5.09% | 60,031 |
| 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% | 60,780 |
| Mar 27, 2026 | 5,750.00 | 5,750.00 | 5,500.00 | 5,730.00 | 5,730.00 | -1.04% | 33,299 |
| Mar 26, 2026 | 5,840.00 | 5,940.00 | 5,700.00 | 5,790.00 | 5,790.00 | -1.53% | 23,338 |
| Mar 25, 2026 | 5,760.00 | 5,900.00 | 5,730.00 | 5,880.00 | 5,880.00 | 2.08% | 24,156 |
| Mar 24, 2026 | 5,670.00 | 5,850.00 | 5,620.00 | 5,760.00 | 5,760.00 | 1.77% | 39,643 |
| Mar 23, 2026 | 5,860.00 | 5,860.00 | 5,560.00 | 5,660.00 | 5,660.00 | -4.23% | 37,510 |
| Mar 20, 2026 | 5,810.00 | 5,930.00 | 5,790.00 | 5,910.00 | 5,910.00 | 1.72% | 24,481 |
| Mar 19, 2026 | 5,810.00 | 5,850.00 | 5,730.00 | 5,810.00 | 5,810.00 | -1.19% | 26,589 |
| Mar 18, 2026 | 5,900.00 | 5,990.00 | 5,800.00 | 5,880.00 | 5,880.00 | - | 75,922 |
| Mar 17, 2026 | 5,860.00 | 5,980.00 | 5,810.00 | 5,880.00 | 5,880.00 | 0.34% | 64,366 |
| Mar 16, 2026 | 6,000.00 | 6,000.00 | 5,710.00 | 5,860.00 | 5,860.00 | -2.01% | 31,010 |
| Mar 13, 2026 | 5,970.00 | 6,000.00 | 5,840.00 | 5,980.00 | 5,980.00 | -0.33% | 8,759 |
| Mar 12, 2026 | 5,920.00 | 6,050.00 | 5,920.00 | 6,000.00 | 6,000.00 | 1.35% | 15,524 |
| Mar 11, 2026 | 5,850.00 | 5,990.00 | 5,740.00 | 5,920.00 | 5,920.00 | 2.60% | 34,680 |
| Mar 10, 2026 | 5,700.00 | 5,850.00 | 5,680.00 | 5,770.00 | 5,770.00 | 3.04% | 20,855 |
| Mar 9, 2026 | 5,940.00 | 5,940.00 | 5,560.00 | 5,600.00 | 5,600.00 | -7.59% | 36,600 |
| Mar 6, 2026 | 6,390.00 | 6,390.00 | 5,910.00 | 6,060.00 | 6,060.00 | -0.66% | 39,383 |
| Mar 5, 2026 | 5,830.00 | 6,180.00 | 5,790.00 | 6,100.00 | 6,100.00 | 11.11% | 57,320 |
| Mar 4, 2026 | 6,170.00 | 6,170.00 | 5,300.00 | 5,490.00 | 5,490.00 | -12.44% | 147,351 |
| Mar 3, 2026 | 6,560.00 | 6,600.00 | 6,270.00 | 6,270.00 | 6,270.00 | -5.57% | 144,018 |
| Feb 27, 2026 | 6,850.00 | 6,850.00 | 6,610.00 | 6,640.00 | 6,640.00 | -3.07% | 95,058 |
| Feb 26, 2026 | 6,980.00 | 7,050.00 | 6,850.00 | 6,850.00 | 6,850.00 | -0.29% | 89,257 |
| Feb 25, 2026 | 6,990.00 | 7,120.00 | 6,810.00 | 6,870.00 | 6,870.00 | -1.72% | 65,174 |
| Feb 24, 2026 | 7,000.00 | 7,330.00 | 6,890.00 | 6,990.00 | 6,990.00 | 1.60% | 181,410 |
| Feb 23, 2026 | 7,030.00 | 7,030.00 | 6,800.00 | 6,880.00 | 6,880.00 | -0.43% | 77,082 |
| Feb 20, 2026 | 6,920.00 | 6,950.00 | 6,800.00 | 6,910.00 | 6,910.00 | 0.14% | 74,126 |
| Feb 19, 2026 | 6,700.00 | 6,950.00 | 6,630.00 | 6,900.00 | 6,900.00 | 3.29% | 76,152 |
| Feb 13, 2026 | 6,770.00 | 6,770.00 | 6,600.00 | 6,680.00 | 6,680.00 | -1.18% | 46,757 |
| Feb 12, 2026 | 6,810.00 | 6,870.00 | 6,700.00 | 6,760.00 | 6,760.00 | -0.59% | 45,781 |
| Feb 11, 2026 | 6,870.00 | 6,950.00 | 6,770.00 | 6,800.00 | 6,800.00 | -0.58% | 62,392 |
| Feb 10, 2026 | 6,600.00 | 7,050.00 | 6,600.00 | 6,840.00 | 6,840.00 | 3.79% | 113,480 |