Contec.,Co.Ltd (KOSDAQ:451760)
South Korea · Delayed Price · Currency is KRW 13,420
+130 (0.98%)
At close: Jun 12, 2026
Contec.,Co.Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 14,020.00 | 14,170.00 | 13,390.00 | 13,420.00 | 13,420.00 | 0.98% | 204,236 |
| Jun 11, 2026 | 13,080.00 | 13,350.00 | 12,200.00 | 13,290.00 | 13,290.00 | 0.61% | 247,114 |
| Jun 10, 2026 | 13,410.00 | 13,770.00 | 12,540.00 | 13,210.00 | 13,210.00 | -1.49% | 296,403 |
| Jun 9, 2026 | 13,210.00 | 14,200.00 | 13,210.00 | 13,410.00 | 13,410.00 | 2.44% | 159,207 |
| Jun 8, 2026 | 12,810.00 | 14,100.00 | 12,810.00 | 13,090.00 | 13,090.00 | -8.53% | 218,467 |
| Jun 5, 2026 | 14,800.00 | 15,030.00 | 14,010.00 | 14,310.00 | 14,310.00 | -5.36% | 149,204 |
| Jun 4, 2026 | 15,130.00 | 15,600.00 | 14,680.00 | 15,120.00 | 15,120.00 | 0.27% | 166,236 |
| Jun 2, 2026 | 15,110.00 | 15,430.00 | 14,330.00 | 15,080.00 | 15,080.00 | -5.16% | 348,849 |
| Jun 1, 2026 | 17,400.00 | 17,450.00 | 15,680.00 | 15,900.00 | 15,900.00 | -8.83% | 390,618 |
| May 29, 2026 | 18,330.00 | 18,830.00 | 17,080.00 | 17,440.00 | 17,440.00 | -3.91% | 243,835 |
| May 28, 2026 | 17,930.00 | 18,380.00 | 17,270.00 | 18,150.00 | 18,150.00 | 1.23% | 297,681 |
| May 27, 2026 | 19,670.00 | 19,670.00 | 17,790.00 | 17,930.00 | 17,930.00 | -8.80% | 338,770 |
| May 26, 2026 | 19,110.00 | 21,050.00 | 18,990.00 | 19,660.00 | 19,660.00 | 5.87% | 433,335 |
| May 22, 2026 | 18,060.00 | 18,750.00 | 17,870.00 | 18,570.00 | 18,570.00 | 4.21% | 193,658 |
| May 21, 2026 | 17,500.00 | 18,610.00 | 17,500.00 | 17,820.00 | 17,820.00 | 3.01% | 182,455 |
| May 20, 2026 | 18,910.00 | 18,910.00 | 17,000.00 | 17,300.00 | 17,300.00 | -8.51% | 282,427 |
| May 19, 2026 | 20,150.00 | 20,650.00 | 18,120.00 | 18,910.00 | 18,910.00 | -6.39% | 402,732 |
| May 18, 2026 | 18,630.00 | 21,500.00 | 18,300.00 | 20,200.00 | 20,200.00 | 9.49% | 775,141 |
| May 15, 2026 | 19,050.00 | 19,820.00 | 17,950.00 | 18,450.00 | 18,450.00 | -2.95% | 439,823 |
| May 14, 2026 | 21,400.00 | 21,625.00 | 18,350.00 | 19,010.00 | 19,010.00 | -11.17% | 716,879 |
| May 13, 2026 | 21,000.00 | 21,700.00 | 20,000.00 | 21,400.00 | 21,400.00 | 1.42% | 339,040 |
| May 12, 2026 | 24,100.00 | 24,850.00 | 20,550.00 | 21,100.00 | 21,100.00 | -10.40% | 854,581 |
| May 11, 2026 | 23,250.00 | 25,550.00 | 22,550.00 | 23,550.00 | 23,550.00 | 3.06% | 1,490,931 |
| May 8, 2026 | 20,950.00 | 22,850.00 | 20,250.00 | 22,850.00 | 22,850.00 | 9.07% | 339,637 |
| May 7, 2026 | 22,000.00 | 22,250.00 | 20,750.00 | 20,950.00 | 20,950.00 | -4.34% | 209,630 |
| May 6, 2026 | 23,150.00 | 23,300.00 | 21,750.00 | 21,900.00 | 21,900.00 | -5.40% | 337,077 |
| May 4, 2026 | 23,000.00 | 23,850.00 | 22,050.00 | 23,150.00 | 23,150.00 | 2.89% | 623,742 |
| Apr 30, 2026 | 22,900.00 | 24,350.00 | 22,500.00 | 22,500.00 | 22,500.00 | -1.53% | 866,527 |
| Apr 29, 2026 | 22,300.00 | 23,100.00 | 21,350.00 | 22,850.00 | 22,850.00 | 1.56% | 312,448 |
| Apr 28, 2026 | 22,300.00 | 23,600.00 | 21,800.00 | 22,500.00 | 22,500.00 | 0.90% | 559,270 |
| Apr 27, 2026 | 21,450.00 | 22,450.00 | 20,650.00 | 22,300.00 | 22,300.00 | 3.96% | 436,834 |
| Apr 24, 2026 | 20,800.00 | 21,900.00 | 20,200.00 | 21,450.00 | 21,450.00 | 4.13% | 457,666 |
| Apr 23, 2026 | 20,350.00 | 21,400.00 | 20,200.00 | 20,600.00 | 20,600.00 | 1.48% | 408,648 |
| Apr 22, 2026 | 20,350.00 | 21,000.00 | 19,980.00 | 20,300.00 | 20,300.00 | -0.25% | 383,580 |
| Apr 21, 2026 | 20,600.00 | 20,800.00 | 19,990.00 | 20,350.00 | 20,350.00 | -0.25% | 363,853 |
| Apr 20, 2026 | 21,650.00 | 21,700.00 | 20,400.00 | 20,400.00 | 20,400.00 | -7.48% | 590,299 |
| Apr 17, 2026 | 23,050.00 | 23,750.00 | 22,000.00 | 22,050.00 | 22,050.00 | - | 693,845 |
| Apr 16, 2026 | 23,500.00 | 23,600.00 | 21,800.00 | 22,050.00 | 22,050.00 | -4.55% | 506,719 |
| Apr 15, 2026 | 23,150.00 | 23,950.00 | 22,350.00 | 23,100.00 | 23,100.00 | 2.21% | 959,526 |
| Apr 14, 2026 | 22,300.00 | 23,600.00 | 21,550.00 | 22,600.00 | 22,600.00 | 3.91% | 1,422,987 |
| Apr 13, 2026 | 19,990.00 | 22,300.00 | 19,510.00 | 21,750.00 | 21,750.00 | 7.14% | 1,037,879 |
| Apr 10, 2026 | 19,190.00 | 21,400.00 | 18,370.00 | 20,300.00 | 20,300.00 | 8.21% | 923,855 |
| Apr 9, 2026 | 18,990.00 | 19,000.00 | 18,370.00 | 18,760.00 | 18,760.00 | -2.19% | 187,350 |
| Apr 8, 2026 | 17,950.00 | 19,550.00 | 17,890.00 | 19,180.00 | 19,180.00 | 10.55% | 387,155 |
| Apr 7, 2026 | 17,910.00 | 18,300.00 | 17,050.00 | 17,350.00 | 17,350.00 | -2.53% | 189,061 |
| Apr 6, 2026 | 18,090.00 | 18,190.00 | 17,410.00 | 17,800.00 | 17,800.00 | -1.60% | 185,839 |
| Apr 3, 2026 | 18,330.00 | 18,780.00 | 17,190.00 | 18,090.00 | 18,090.00 | 5.24% | 431,165 |
| Apr 2, 2026 | 19,630.00 | 19,630.00 | 17,020.00 | 17,190.00 | 17,190.00 | -9.86% | 621,136 |
| Apr 1, 2026 | 17,800.00 | 19,400.00 | 17,800.00 | 19,070.00 | 19,070.00 | 11.52% | 385,347 |
| Mar 31, 2026 | 18,100.00 | 18,490.00 | 17,000.00 | 17,100.00 | 17,100.00 | -8.31% | 341,841 |