Contec.,Co.Ltd (KOSDAQ:451760)
South Korea · Delayed Price · Currency is KRW 17,490
+470 (2.76%)
At close: Mar 20, 2026
Contec.,Co.Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 17,230.00 | 18,000.00 | 16,910.00 | 17,490.00 | 17,490.00 | 2.76% | 220,892 |
| Mar 19, 2026 | 17,500.00 | 17,560.00 | 16,860.00 | 17,020.00 | 17,020.00 | -4.33% | 179,390 |
| Mar 18, 2026 | 17,880.00 | 18,280.00 | 17,530.00 | 17,790.00 | 17,790.00 | 2.12% | 196,630 |
| Mar 17, 2026 | 17,850.00 | 18,440.00 | 17,410.00 | 17,420.00 | 17,420.00 | -1.75% | 278,059 |
| Mar 16, 2026 | 18,980.00 | 19,240.00 | 17,540.00 | 17,730.00 | 17,730.00 | -5.79% | 445,925 |
| Mar 13, 2026 | 18,170.00 | 19,740.00 | 17,650.00 | 18,820.00 | 18,820.00 | 3.58% | 801,855 |
| Mar 12, 2026 | 17,650.00 | 18,340.00 | 17,290.00 | 18,170.00 | 18,170.00 | 2.83% | 265,070 |
| Mar 11, 2026 | 17,210.00 | 18,860.00 | 17,110.00 | 17,670.00 | 17,670.00 | 3.03% | 580,678 |
| Mar 10, 2026 | 17,480.00 | 17,680.00 | 16,750.00 | 17,150.00 | 17,150.00 | 6.19% | 325,343 |
| Mar 9, 2026 | 16,020.00 | 17,410.00 | 15,830.00 | 16,150.00 | 16,150.00 | -6.38% | 310,323 |
| Mar 6, 2026 | 15,980.00 | 17,490.00 | 15,770.00 | 17,250.00 | 17,250.00 | 6.48% | 380,385 |
| Mar 5, 2026 | 15,070.00 | 16,490.00 | 15,000.00 | 16,200.00 | 16,200.00 | 15.30% | 429,343 |
| Mar 4, 2026 | 16,500.00 | 16,500.00 | 13,800.00 | 14,050.00 | 14,050.00 | -16.37% | 644,068 |
| Mar 3, 2026 | 17,560.00 | 18,360.00 | 16,700.00 | 16,800.00 | 16,800.00 | -4.00% | 620,250 |
| Feb 27, 2026 | 18,160.00 | 18,420.00 | 17,300.00 | 17,500.00 | 17,500.00 | -2.78% | 415,932 |
| Feb 26, 2026 | 18,370.00 | 18,700.00 | 17,800.00 | 18,000.00 | 18,000.00 | -2.12% | 437,648 |
| Feb 25, 2026 | 18,050.00 | 18,700.00 | 17,610.00 | 18,390.00 | 18,390.00 | 2.34% | 636,654 |
| Feb 24, 2026 | 18,180.00 | 18,440.00 | 17,580.00 | 17,970.00 | 17,970.00 | -2.02% | 590,858 |
| Feb 23, 2026 | 19,400.00 | 19,490.00 | 18,170.00 | 18,340.00 | 18,340.00 | -6.29% | 688,367 |
| Feb 20, 2026 | 21,000.00 | 21,850.00 | 19,290.00 | 19,570.00 | 19,570.00 | -5.46% | 982,693 |
| Feb 19, 2026 | 21,400.00 | 21,700.00 | 20,500.00 | 20,700.00 | 20,700.00 | -2.59% | 703,926 |
| Feb 13, 2026 | 22,300.00 | 22,450.00 | 20,400.00 | 21,250.00 | 21,250.00 | -4.71% | 1,263,653 |
| Feb 12, 2026 | 22,650.00 | 23,800.00 | 22,000.00 | 22,300.00 | 22,300.00 | -1.55% | 1,088,131 |
| Feb 11, 2026 | 22,000.00 | 26,350.00 | 20,700.00 | 22,650.00 | 22,650.00 | 2.95% | 4,680,047 |
| Feb 10, 2026 | 21,950.00 | 24,100.00 | 21,600.00 | 22,000.00 | 22,000.00 | 0.23% | 983,427 |
| Feb 9, 2026 | 21,400.00 | 23,150.00 | 20,500.00 | 21,950.00 | 21,950.00 | 5.53% | 1,334,661 |
| Feb 6, 2026 | 17,050.00 | 21,700.00 | 17,050.00 | 20,800.00 | 20,800.00 | 11.83% | 2,099,903 |
| Feb 5, 2026 | 20,800.00 | 20,850.00 | 18,500.00 | 18,600.00 | 18,600.00 | -12.88% | 996,432 |
| Feb 4, 2026 | 22,600.00 | 22,900.00 | 21,000.00 | 21,350.00 | 21,350.00 | -4.47% | 711,555 |
| Feb 3, 2026 | 21,700.00 | 23,650.00 | 21,450.00 | 22,350.00 | 22,350.00 | 6.68% | 1,787,140 |
| Feb 2, 2026 | 20,700.00 | 22,650.00 | 20,300.00 | 20,950.00 | 20,950.00 | -1.41% | 1,346,755 |
| Jan 30, 2026 | 21,950.00 | 22,350.00 | 20,850.00 | 21,250.00 | 21,250.00 | -3.19% | 811,419 |
| Jan 29, 2026 | 20,900.00 | 23,050.00 | 20,000.00 | 21,950.00 | 21,950.00 | 6.04% | 2,505,923 |
| Jan 28, 2026 | 20,150.00 | 21,300.00 | 19,950.00 | 20,700.00 | 20,700.00 | 4.23% | 1,001,841 |
| Jan 27, 2026 | 19,990.00 | 21,000.00 | 19,500.00 | 19,860.00 | 19,860.00 | -3.12% | 1,173,289 |
| Jan 26, 2026 | 20,000.00 | 21,150.00 | 18,450.00 | 20,500.00 | 20,500.00 | 0.74% | 1,004,109 |
| Jan 23, 2026 | 21,200.00 | 22,600.00 | 19,830.00 | 20,350.00 | 20,350.00 | -0.25% | 2,602,703 |
| Jan 22, 2026 | 17,830.00 | 23,500.00 | 17,130.00 | 20,400.00 | 20,400.00 | 12.71% | 6,820,142 |
| Jan 21, 2026 | 17,330.00 | 19,740.00 | 16,620.00 | 18,100.00 | 18,100.00 | 0.61% | 4,700,767 |
| Jan 20, 2026 | 14,510.00 | 18,530.00 | 14,510.00 | 17,990.00 | 17,990.00 | 26.16% | 7,253,940 |
| Jan 19, 2026 | 14,320.00 | 14,630.00 | 14,060.00 | 14,260.00 | 14,260.00 | 1.86% | 451,744 |
| Jan 16, 2026 | 14,820.00 | 14,820.00 | 13,750.00 | 14,000.00 | 14,000.00 | -5.53% | 502,071 |
| Jan 15, 2026 | 13,980.00 | 15,190.00 | 13,600.00 | 14,820.00 | 14,820.00 | 8.02% | 1,324,510 |
| Jan 14, 2026 | 13,270.00 | 15,300.00 | 12,540.00 | 13,720.00 | 13,720.00 | 3.16% | 2,512,748 |
| Jan 13, 2026 | 14,360.00 | 14,360.00 | 13,100.00 | 13,300.00 | 13,300.00 | -7.38% | 697,170 |
| Jan 12, 2026 | 13,960.00 | 15,490.00 | 13,500.00 | 14,360.00 | 14,360.00 | 3.24% | 1,929,759 |
| Jan 9, 2026 | 14,530.00 | 14,710.00 | 13,580.00 | 13,910.00 | 13,910.00 | -4.00% | 830,707 |
| Jan 8, 2026 | 13,700.00 | 14,650.00 | 13,700.00 | 14,490.00 | 14,490.00 | 5.00% | 461,797 |
| Jan 7, 2026 | 13,550.00 | 13,800.00 | 13,150.00 | 13,800.00 | 13,800.00 | 3.53% | 287,153 |
| Jan 6, 2026 | 13,100.00 | 13,850.00 | 13,100.00 | 13,330.00 | 13,330.00 | -1.99% | 639,176 |