Contec.,Co.Ltd (KOSDAQ:451760)
South Korea · Delayed Price · Currency is KRW 7,170.00
-560.00 (-7.24%)
At close: Jul 20, 2026
Contec.,Co.Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 7,100.00 | 7,290.00 | 6,920.00 | 7,110.00 | 7,110.00 | -0.84% | 47,192 |
| Jul 20, 2026 | 7,730.00 | 7,740.00 | 7,160.00 | 7,170.00 | 7,170.00 | -7.24% | 60,251 |
| Jul 16, 2026 | 7,700.00 | 7,970.00 | 7,450.00 | 7,730.00 | 7,730.00 | -0.64% | 88,379 |
| Jul 15, 2026 | 7,370.00 | 7,830.00 | 7,370.00 | 7,780.00 | 7,780.00 | 7.61% | 100,206 |
| Jul 14, 2026 | 7,610.00 | 7,740.00 | 6,890.00 | 7,230.00 | 7,230.00 | -5.86% | 207,648 |
| Jul 13, 2026 | 8,580.00 | 8,820.00 | 7,600.00 | 7,680.00 | 7,680.00 | -11.21% | 183,937 |
| Jul 10, 2026 | 8,150.00 | 8,750.00 | 8,150.00 | 8,650.00 | 8,650.00 | 6.79% | 65,657 |
| Jul 9, 2026 | 8,010.00 | 8,490.00 | 7,750.00 | 8,100.00 | 8,100.00 | 1.12% | 89,106 |
| Jul 8, 2026 | 8,660.00 | 9,290.00 | 8,000.00 | 8,010.00 | 8,010.00 | -7.51% | 115,806 |
| Jul 7, 2026 | 8,910.00 | 9,240.00 | 8,020.00 | 8,660.00 | 8,660.00 | -5.04% | 149,495 |
| Jul 6, 2026 | 9,490.00 | 9,680.00 | 8,850.00 | 9,120.00 | 9,120.00 | -3.70% | 97,315 |
| Jul 3, 2026 | 9,240.00 | 9,470.00 | 8,800.00 | 9,470.00 | 9,470.00 | 2.49% | 208,489 |
| Jul 2, 2026 | 10,000.00 | 10,000.00 | 9,160.00 | 9,240.00 | 9,240.00 | -10.29% | 92,319 |
| Jul 1, 2026 | 10,370.00 | 10,520.00 | 9,800.00 | 10,300.00 | 10,300.00 | 2.28% | 105,753 |
| Jun 30, 2026 | 10,130.00 | 10,690.00 | 9,900.00 | 10,070.00 | 10,070.00 | 1.61% | 108,401 |
| Jun 29, 2026 | 8,900.00 | 10,160.00 | 8,890.00 | 9,910.00 | 9,910.00 | 11.35% | 127,689 |
| Jun 26, 2026 | 9,500.00 | 9,700.00 | 8,660.00 | 8,900.00 | 8,900.00 | -8.72% | 171,636 |
| Jun 25, 2026 | 10,280.00 | 10,280.00 | 9,720.00 | 9,750.00 | 9,750.00 | -4.69% | 102,756 |
| Jun 24, 2026 | 9,710.00 | 10,330.00 | 9,710.00 | 10,230.00 | 10,230.00 | 3.86% | 123,161 |
| Jun 23, 2026 | 10,590.00 | 10,840.00 | 9,810.00 | 9,850.00 | 9,850.00 | -8.71% | 235,043 |
| Jun 22, 2026 | 10,990.00 | 11,320.00 | 10,310.00 | 10,790.00 | 10,790.00 | -3.66% | 202,621 |
| Jun 19, 2026 | 12,120.00 | 12,360.00 | 10,870.00 | 11,200.00 | 11,200.00 | -7.59% | 379,565 |
| Jun 18, 2026 | 13,080.00 | 13,130.00 | 12,110.00 | 12,120.00 | 12,120.00 | -7.13% | 206,160 |
| Jun 17, 2026 | 13,000.00 | 13,500.00 | 12,360.00 | 13,050.00 | 13,050.00 | 0.62% | 238,421 |
| Jun 16, 2026 | 12,610.00 | 13,860.00 | 12,400.00 | 12,970.00 | 12,970.00 | 4.01% | 319,654 |
| Jun 15, 2026 | 13,420.00 | 14,130.00 | 12,000.00 | 12,470.00 | 12,470.00 | -7.08% | 329,008 |
| 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 |