Stormtec (KOSDAQ:352090)
South Korea · Delayed Price · Currency is KRW 3,655.00
+10.00 (0.27%)
At close: Nov 2, 2026
Stormtec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 3,695.00 | 3,695.00 | 3,600.00 | 3,655.00 | 3,655.00 | 0.27% | 42,397 |
| Oct 30, 2026 | 3,665.00 | 3,695.00 | 3,600.00 | 3,645.00 | 3,645.00 | -0.55% | 30,743 |
| Oct 29, 2026 | 3,700.00 | 3,700.00 | 3,640.00 | 3,665.00 | 3,665.00 | -0.68% | 20,906 |
| Oct 28, 2026 | 3,690.00 | 3,710.00 | 3,655.00 | 3,690.00 | 3,690.00 | - | 24,166 |
| Oct 27, 2026 | 3,690.00 | 3,720.00 | 3,655.00 | 3,690.00 | 3,690.00 | 0.82% | 9,614 |
| Oct 26, 2026 | 3,715.00 | 3,750.00 | 3,640.00 | 3,660.00 | 3,660.00 | -1.35% | 35,122 |
| Oct 23, 2026 | 3,690.00 | 3,730.00 | 3,650.00 | 3,710.00 | 3,710.00 | 0.27% | 26,484 |
| Oct 22, 2026 | 3,715.00 | 3,740.00 | 3,660.00 | 3,700.00 | 3,700.00 | -0.40% | 12,621 |
| Oct 21, 2026 | 3,725.00 | 3,735.00 | 3,655.00 | 3,715.00 | 3,715.00 | 0.41% | 11,488 |
| Oct 20, 2026 | 3,735.00 | 3,735.00 | 3,680.00 | 3,700.00 | 3,700.00 | -0.40% | 15,227 |
| Oct 19, 2026 | 3,710.00 | 3,735.00 | 3,700.00 | 3,715.00 | 3,715.00 | - | 12,151 |
| Oct 16, 2026 | 3,615.00 | 3,715.00 | 3,615.00 | 3,715.00 | 3,715.00 | 2.62% | 43,175 |
| Oct 15, 2026 | 3,650.00 | 3,675.00 | 3,590.00 | 3,620.00 | 3,620.00 | -1.90% | 83,676 |
| Oct 14, 2026 | 3,615.00 | 3,735.00 | 3,615.00 | 3,690.00 | 3,690.00 | 0.96% | 32,406 |
| Oct 13, 2026 | 3,650.00 | 3,680.00 | 3,595.00 | 3,655.00 | 3,655.00 | -0.14% | 37,278 |
| Oct 12, 2026 | 3,665.00 | 3,670.00 | 3,605.00 | 3,660.00 | 3,660.00 | - | 38,742 |
| Oct 8, 2026 | 3,650.00 | 3,690.00 | 3,640.00 | 3,660.00 | 3,660.00 | 0.55% | 19,639 |
| Oct 7, 2026 | 3,675.00 | 3,675.00 | 3,615.00 | 3,640.00 | 3,640.00 | 0.55% | 20,828 |
| Oct 6, 2026 | 3,680.00 | 3,695.00 | 3,620.00 | 3,620.00 | 3,620.00 | -1.63% | 35,895 |
| Oct 2, 2026 | 3,695.00 | 3,695.00 | 3,615.00 | 3,680.00 | 3,680.00 | 0.14% | 21,022 |
| Oct 1, 2026 | 3,685.00 | 3,695.00 | 3,630.00 | 3,675.00 | 3,675.00 | 0.27% | 22,130 |
| Sep 30, 2026 | 3,700.00 | 3,700.00 | 3,630.00 | 3,665.00 | 3,665.00 | -0.14% | 20,466 |
| Sep 29, 2026 | 3,625.00 | 3,680.00 | 3,600.00 | 3,670.00 | 3,670.00 | 1.24% | 68,137 |
| Sep 28, 2026 | 3,600.00 | 4,060.00 | 3,600.00 | 3,625.00 | 3,625.00 | -0.41% | 494,985 |
| Sep 23, 2026 | 3,640.00 | 3,665.00 | 3,580.00 | 3,640.00 | 3,640.00 | -0.14% | 16,445 |
| Sep 22, 2026 | 3,690.00 | 3,690.00 | 3,625.00 | 3,645.00 | 3,645.00 | -1.22% | 27,647 |
| Sep 21, 2026 | 3,690.00 | 3,690.00 | 3,605.00 | 3,690.00 | 3,690.00 | 0.82% | 12,502 |
| Sep 18, 2026 | 3,670.00 | 3,690.00 | 3,630.00 | 3,660.00 | 3,660.00 | - | 12,671 |
| Sep 17, 2026 | 3,630.00 | 3,695.00 | 3,610.00 | 3,660.00 | 3,660.00 | 0.27% | 27,683 |
| Sep 16, 2026 | 3,610.00 | 3,700.00 | 3,600.00 | 3,650.00 | 3,650.00 | 1.39% | 27,337 |
| Sep 15, 2026 | 3,710.00 | 3,710.00 | 3,600.00 | 3,600.00 | 3,600.00 | -2.96% | 56,114 |
| Sep 14, 2026 | 3,665.00 | 3,740.00 | 3,605.00 | 3,710.00 | 3,710.00 | -0.27% | 67,369 |
| Sep 11, 2026 | 3,705.00 | 3,800.00 | 3,650.00 | 3,720.00 | 3,720.00 | - | 32,063 |
| Sep 10, 2026 | 3,725.00 | 3,725.00 | 3,655.00 | 3,720.00 | 3,720.00 | 0.13% | 10,687 |
| Sep 9, 2026 | 3,710.00 | 3,735.00 | 3,660.00 | 3,715.00 | 3,715.00 | 0.13% | 14,791 |
| Sep 8, 2026 | 3,710.00 | 3,720.00 | 3,645.00 | 3,710.00 | 3,710.00 | - | 22,730 |
| Sep 7, 2026 | 3,650.00 | 3,730.00 | 3,625.00 | 3,710.00 | 3,710.00 | 0.68% | 26,213 |
| Sep 4, 2026 | 3,650.00 | 3,690.00 | 3,630.00 | 3,685.00 | 3,685.00 | -0.41% | 23,645 |
| Sep 3, 2026 | 3,680.00 | 3,700.00 | 3,620.00 | 3,700.00 | 3,700.00 | 0.54% | 33,151 |
| Sep 2, 2026 | 3,670.00 | 3,695.00 | 3,600.00 | 3,680.00 | 3,680.00 | 0.14% | 14,746 |
| Sep 1, 2026 | 3,720.00 | 3,720.00 | 3,630.00 | 3,675.00 | 3,675.00 | - | 26,160 |
| Aug 31, 2026 | 3,675.00 | 3,690.00 | 3,560.00 | 3,675.00 | 3,675.00 | - | 21,590 |
| Aug 28, 2026 | 3,680.00 | 3,680.00 | 3,645.00 | 3,675.00 | 3,675.00 | 0.27% | 10,221 |
| Aug 27, 2026 | 3,680.00 | 3,685.00 | 3,635.00 | 3,665.00 | 3,665.00 | 0.27% | 15,101 |
| Aug 26, 2026 | 3,640.00 | 3,680.00 | 3,600.00 | 3,655.00 | 3,655.00 | 0.41% | 11,185 |
| Aug 25, 2026 | 3,630.00 | 3,640.00 | 3,550.00 | 3,640.00 | 3,640.00 | 1.11% | 23,247 |
| Aug 24, 2026 | 3,550.00 | 3,600.00 | 3,550.00 | 3,600.00 | 3,600.00 | 0.84% | 27,037 |
| Aug 21, 2026 | 3,590.00 | 3,590.00 | 3,530.00 | 3,570.00 | 3,570.00 | -0.70% | 10,448 |
| Aug 20, 2026 | 3,560.00 | 3,635.00 | 3,540.00 | 3,595.00 | 3,595.00 | 0.98% | 32,468 |
| Aug 19, 2026 | 3,560.00 | 3,595.00 | 3,520.00 | 3,560.00 | 3,560.00 | -0.97% | 16,932 |