Contec.,Co.Ltd (KOSDAQ:451760)
South Korea · Delayed Price · Currency is KRW 8,540.00
+40.00 (0.47%)
At close: Oct 30, 2025
Contec.,Co.Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 8,570.00 | 8,650.00 | 8,460.00 | 8,540.00 | 8,540.00 | 0.47% | 53,233 |
| Oct 29, 2025 | 8,530.00 | 8,800.00 | 8,470.00 | 8,500.00 | 8,500.00 | 0.47% | 35,966 |
| Oct 28, 2025 | 8,470.00 | 8,540.00 | 8,420.00 | 8,460.00 | 8,460.00 | -0.12% | 20,662 |
| Oct 27, 2025 | 8,470.00 | 8,540.00 | 8,420.00 | 8,470.00 | 8,470.00 | - | 27,866 |
| Oct 24, 2025 | 8,530.00 | 8,610.00 | 8,430.00 | 8,470.00 | 8,470.00 | -0.47% | 25,440 |
| Oct 23, 2025 | 8,470.00 | 8,620.00 | 8,440.00 | 8,510.00 | 8,510.00 | -0.70% | 39,178 |
| Oct 22, 2025 | 8,670.00 | 8,670.00 | 8,450.00 | 8,570.00 | 8,570.00 | -1.15% | 24,849 |
| Oct 21, 2025 | 8,750.00 | 8,800.00 | 8,560.00 | 8,670.00 | 8,670.00 | -0.23% | 49,122 |
| Oct 20, 2025 | 8,660.00 | 8,700.00 | 8,520.00 | 8,690.00 | 8,690.00 | -0.11% | 26,155 |
| Oct 17, 2025 | 8,900.00 | 8,900.00 | 8,610.00 | 8,700.00 | 8,700.00 | -0.23% | 24,618 |
| Oct 16, 2025 | 8,970.00 | 8,980.00 | 8,570.00 | 8,720.00 | 8,720.00 | -2.35% | 29,823 |
| Oct 15, 2025 | 9,000.00 | 9,000.00 | 8,800.00 | 8,930.00 | 8,930.00 | 1.82% | 27,075 |
| Oct 14, 2025 | 8,860.00 | 9,070.00 | 8,670.00 | 8,770.00 | 8,770.00 | -0.11% | 42,044 |
| Oct 13, 2025 | 8,700.00 | 8,890.00 | 8,520.00 | 8,780.00 | 8,780.00 | 0.46% | 28,909 |
| Oct 10, 2025 | 8,600.00 | 8,750.00 | 8,430.00 | 8,740.00 | 8,740.00 | 2.22% | 31,587 |
| Oct 2, 2025 | 8,500.00 | 8,990.00 | 8,440.00 | 8,550.00 | 8,550.00 | 0.59% | 18,034 |
| Oct 1, 2025 | 8,510.00 | 8,570.00 | 8,440.00 | 8,500.00 | 8,500.00 | -0.12% | 8,778 |
| Sep 30, 2025 | 8,490.00 | 8,550.00 | 8,400.00 | 8,510.00 | 8,510.00 | 0.71% | 10,060 |
| Sep 29, 2025 | 8,550.00 | 8,590.00 | 8,420.00 | 8,450.00 | 8,450.00 | 0.60% | 12,289 |
| Sep 26, 2025 | 8,780.00 | 8,780.00 | 8,380.00 | 8,400.00 | 8,400.00 | -2.67% | 30,717 |
| Sep 25, 2025 | 8,860.00 | 8,930.00 | 8,600.00 | 8,630.00 | 8,630.00 | -2.60% | 23,171 |
| Sep 24, 2025 | 8,820.00 | 8,910.00 | 8,720.00 | 8,860.00 | 8,860.00 | 0.91% | 20,076 |
| Sep 23, 2025 | 8,990.00 | 9,000.00 | 8,740.00 | 8,780.00 | 8,780.00 | -2.23% | 27,537 |
| Sep 22, 2025 | 9,160.00 | 9,160.00 | 8,820.00 | 8,980.00 | 8,980.00 | -1.10% | 25,623 |
| Sep 19, 2025 | 9,300.00 | 9,320.00 | 8,940.00 | 9,080.00 | 9,080.00 | -2.37% | 44,433 |
| Sep 18, 2025 | 9,150.00 | 9,300.00 | 9,010.00 | 9,300.00 | 9,300.00 | 1.75% | 47,019 |
| Sep 17, 2025 | 9,270.00 | 9,270.00 | 9,020.00 | 9,140.00 | 9,140.00 | 1.56% | 56,239 |
| Sep 16, 2025 | 8,700.00 | 9,050.00 | 8,560.00 | 9,000.00 | 9,000.00 | 4.17% | 89,081 |
| Sep 15, 2025 | 8,750.00 | 8,780.00 | 8,630.00 | 8,640.00 | 8,640.00 | -0.69% | 31,055 |
| Sep 12, 2025 | 8,910.00 | 8,910.00 | 8,650.00 | 8,700.00 | 8,700.00 | 0.81% | 33,811 |
| Sep 11, 2025 | 8,440.00 | 8,640.00 | 8,440.00 | 8,630.00 | 8,630.00 | 2.01% | 67,333 |
| Sep 10, 2025 | 8,530.00 | 8,560.00 | 8,410.00 | 8,460.00 | 8,460.00 | -0.47% | 16,735 |
| Sep 9, 2025 | 8,530.00 | 8,590.00 | 8,450.00 | 8,500.00 | 8,500.00 | -0.70% | 18,709 |
| Sep 8, 2025 | 8,450.00 | 8,620.00 | 8,450.00 | 8,560.00 | 8,560.00 | 0.23% | 37,147 |
| Sep 5, 2025 | 8,500.00 | 8,580.00 | 8,360.00 | 8,540.00 | 8,540.00 | 0.47% | 19,622 |
| Sep 4, 2025 | 8,560.00 | 8,570.00 | 8,470.00 | 8,500.00 | 8,500.00 | 0.12% | 4,496 |
| Sep 3, 2025 | 8,480.00 | 8,600.00 | 8,400.00 | 8,490.00 | 8,490.00 | 0.59% | 8,475 |
| Sep 2, 2025 | 8,490.00 | 8,490.00 | 8,360.00 | 8,440.00 | 8,440.00 | 0.48% | 9,088 |
| Sep 1, 2025 | 8,580.00 | 8,580.00 | 8,350.00 | 8,400.00 | 8,400.00 | -2.55% | 24,271 |
| Aug 29, 2025 | 8,700.00 | 8,720.00 | 8,510.00 | 8,620.00 | 8,620.00 | -0.92% | 20,195 |
| Aug 28, 2025 | 8,750.00 | 8,780.00 | 8,590.00 | 8,700.00 | 8,700.00 | -0.11% | 12,662 |
| Aug 27, 2025 | 8,880.00 | 8,880.00 | 8,680.00 | 8,710.00 | 8,710.00 | -0.34% | 9,213 |
| Aug 26, 2025 | 8,800.00 | 8,800.00 | 8,650.00 | 8,740.00 | 8,740.00 | -0.11% | 8,342 |
| Aug 25, 2025 | 8,640.00 | 8,780.00 | 8,640.00 | 8,750.00 | 8,750.00 | 1.51% | 11,035 |
| Aug 22, 2025 | 8,700.00 | 8,700.00 | 8,510.00 | 8,620.00 | 8,620.00 | 0.82% | 14,085 |
| Aug 21, 2025 | 8,700.00 | 8,720.00 | 8,510.00 | 8,550.00 | 8,550.00 | - | 16,840 |
| Aug 20, 2025 | 8,810.00 | 8,850.00 | 8,520.00 | 8,550.00 | 8,550.00 | -3.50% | 47,643 |
| Aug 19, 2025 | 9,240.00 | 9,350.00 | 8,820.00 | 8,860.00 | 8,860.00 | -4.11% | 68,164 |
| Aug 18, 2025 | 9,340.00 | 9,540.00 | 9,100.00 | 9,240.00 | 9,240.00 | -0.86% | 45,757 |
| Aug 14, 2025 | 9,210.00 | 9,320.00 | 9,100.00 | 9,320.00 | 9,320.00 | 1.30% | 26,011 |