Contec.,Co.Ltd (KOSDAQ:451760)
South Korea · Delayed Price · Currency is KRW 9,080.00
-220.00 (-2.37%)
At close: Sep 19, 2025
Contec.,Co.Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 9,270.00 | 9,280.00 | 9,110.00 | 9,200.00 | 9,200.00 | -0.43% | 24,628 |
| Aug 12, 2025 | 9,400.00 | 9,410.00 | 9,210.00 | 9,240.00 | 9,240.00 | -1.07% | 21,135 |
| Aug 11, 2025 | 9,340.00 | 9,390.00 | 9,220.00 | 9,340.00 | 9,340.00 | 1.63% | 26,269 |
| Aug 8, 2025 | 9,350.00 | 9,350.00 | 9,120.00 | 9,190.00 | 9,190.00 | -1.92% | 23,609 |
| Aug 7, 2025 | 9,310.00 | 9,420.00 | 9,270.00 | 9,370.00 | 9,370.00 | 0.64% | 25,971 |
| Aug 6, 2025 | 9,220.00 | 9,380.00 | 9,130.00 | 9,310.00 | 9,310.00 | 2.31% | 38,140 |
| Aug 5, 2025 | 9,000.00 | 9,190.00 | 9,000.00 | 9,100.00 | 9,100.00 | 0.55% | 45,409 |
| Aug 4, 2025 | 8,850.00 | 9,050.00 | 8,740.00 | 9,050.00 | 9,050.00 | 1.91% | 32,044 |
| Aug 1, 2025 | 9,090.00 | 9,170.00 | 8,700.00 | 8,880.00 | 8,880.00 | -0.11% | 70,688 |
| Jul 31, 2025 | 8,800.00 | 8,940.00 | 8,670.00 | 8,890.00 | 8,890.00 | 2.07% | 14,895 |
| Jul 30, 2025 | 8,800.00 | 8,800.00 | 8,650.00 | 8,710.00 | 8,710.00 | -1.14% | 55,120 |
| Jul 29, 2025 | 8,840.00 | 8,850.00 | 8,700.00 | 8,810.00 | 8,810.00 | -0.23% | 24,967 |
| Jul 28, 2025 | 9,040.00 | 9,040.00 | 8,810.00 | 8,830.00 | 8,830.00 | -1.23% | 21,386 |
| Jul 25, 2025 | 8,970.00 | 8,990.00 | 8,920.00 | 8,940.00 | 8,940.00 | 0.11% | 10,095 |
| Jul 24, 2025 | 9,030.00 | 9,040.00 | 8,900.00 | 8,930.00 | 8,930.00 | -1.22% | 27,955 |
| Jul 23, 2025 | 9,070.00 | 9,070.00 | 8,900.00 | 9,040.00 | 9,040.00 | -0.33% | 34,694 |
| Jul 22, 2025 | 9,100.00 | 9,180.00 | 8,950.00 | 9,070.00 | 9,070.00 | 0.33% | 43,932 |
| Jul 21, 2025 | 9,130.00 | 9,150.00 | 9,000.00 | 9,040.00 | 9,040.00 | -1.20% | 28,153 |
| Jul 18, 2025 | 9,180.00 | 9,180.00 | 9,060.00 | 9,150.00 | 9,150.00 | - | 22,481 |
| Jul 17, 2025 | 9,110.00 | 9,220.00 | 9,050.00 | 9,150.00 | 9,150.00 | 0.55% | 16,824 |
| Jul 16, 2025 | 9,110.00 | 9,110.00 | 9,040.00 | 9,100.00 | 9,100.00 | -0.11% | 15,196 |
| Jul 15, 2025 | 9,140.00 | 9,140.00 | 9,020.00 | 9,110.00 | 9,110.00 | 0.22% | 14,178 |
| Jul 14, 2025 | 9,250.00 | 9,250.00 | 9,090.00 | 9,090.00 | 9,090.00 | -1.84% | 26,588 |
| Jul 11, 2025 | 9,340.00 | 9,400.00 | 9,210.00 | 9,260.00 | 9,260.00 | -0.86% | 12,592 |