Contec.,Co.Ltd (KOSDAQ:451760)
South Korea · Delayed Price · Currency is KRW 8,250.00
+130.00 (1.60%)
At close: Aug 12, 2026
Contec.,Co.Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 8,390.00 | 8,960.00 | 7,890.00 | 8,120.00 | 8,120.00 | -1.58% | 207,162 |
| Aug 10, 2026 | 8,000.00 | 8,300.00 | 7,650.00 | 8,250.00 | 8,250.00 | 11.04% | 172,620 |
| Aug 7, 2026 | 7,520.00 | 7,800.00 | 7,300.00 | 7,430.00 | 7,430.00 | -0.67% | 47,984 |
| Aug 6, 2026 | 7,620.00 | 7,690.00 | 7,230.00 | 7,480.00 | 7,480.00 | -1.84% | 80,974 |
| Aug 5, 2026 | 7,400.00 | 7,910.00 | 7,370.00 | 7,620.00 | 7,620.00 | 3.39% | 160,613 |
| Aug 4, 2026 | 6,940.00 | 7,600.00 | 6,940.00 | 7,370.00 | 7,370.00 | 6.50% | 107,934 |
| Aug 3, 2026 | 6,700.00 | 7,500.00 | 6,470.00 | 6,920.00 | 6,920.00 | 3.28% | 84,781 |
| Jul 31, 2026 | 6,050.00 | 6,980.00 | 6,050.00 | 6,700.00 | 6,700.00 | 14.14% | 78,613 |
| Jul 30, 2026 | 5,920.00 | 6,250.00 | 5,870.00 | 5,870.00 | 5,870.00 | -0.84% | 79,762 |
| Jul 29, 2026 | 6,700.00 | 6,920.00 | 5,760.00 | 5,920.00 | 5,920.00 | -11.64% | 208,062 |
| Jul 28, 2026 | 7,050.00 | 7,130.00 | 6,630.00 | 6,700.00 | 6,700.00 | -8.22% | 94,142 |
| Jul 27, 2026 | 7,370.00 | 7,560.00 | 7,120.00 | 7,300.00 | 7,300.00 | 1.81% | 60,331 |
| Jul 24, 2026 | 7,660.00 | 7,660.00 | 7,160.00 | 7,170.00 | 7,170.00 | -6.40% | 68,071 |
| Jul 23, 2026 | 7,220.00 | 7,750.00 | 7,110.00 | 7,660.00 | 7,660.00 | 6.09% | 61,854 |
| Jul 22, 2026 | 7,300.00 | 7,650.00 | 7,120.00 | 7,220.00 | 7,220.00 | 1.55% | 58,415 |
| 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 |