Contec.,Co.Ltd (KOSDAQ:451760)
South Korea · Delayed Price · Currency is KRW 8,830.00
+430.00 (5.12%)
At close: Oct 2, 2026
Contec.,Co.Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 8,400.00 | 9,440.00 | 8,340.00 | 8,830.00 | 8,830.00 | 5.12% | 755,150 |
| Oct 1, 2026 | 8,220.00 | 8,400.00 | 8,020.00 | 8,400.00 | 8,400.00 | 3.19% | 43,073 |
| Sep 30, 2026 | 8,170.00 | 8,380.00 | 8,090.00 | 8,140.00 | 8,140.00 | 1.62% | 53,293 |
| Sep 29, 2026 | 8,290.00 | 8,430.00 | 7,900.00 | 8,010.00 | 8,010.00 | -4.98% | 95,492 |
| Sep 28, 2026 | 8,300.00 | 8,730.00 | 8,150.00 | 8,430.00 | 8,430.00 | 1.57% | 113,287 |
| Sep 23, 2026 | 8,160.00 | 8,700.00 | 8,070.00 | 8,300.00 | 8,300.00 | 1.84% | 164,776 |
| Sep 22, 2026 | 8,130.00 | 8,570.00 | 8,090.00 | 8,150.00 | 8,150.00 | 1.12% | 78,661 |
| Sep 21, 2026 | 8,640.00 | 8,640.00 | 7,990.00 | 8,060.00 | 8,060.00 | -5.95% | 125,066 |
| Sep 18, 2026 | 8,290.00 | 8,720.00 | 7,970.00 | 8,570.00 | 8,570.00 | 5.15% | 280,375 |
| Sep 17, 2026 | 7,570.00 | 8,900.00 | 7,470.00 | 8,150.00 | 8,150.00 | 9.84% | 476,500 |
| Sep 16, 2026 | 7,260.00 | 7,470.00 | 7,220.00 | 7,420.00 | 7,420.00 | 2.06% | 37,049 |
| Sep 15, 2026 | 7,120.00 | 7,350.00 | 7,070.00 | 7,270.00 | 7,270.00 | 0.83% | 29,751 |
| Sep 14, 2026 | 7,150.00 | 7,350.00 | 7,040.00 | 7,210.00 | 7,210.00 | -0.14% | 37,647 |
| Sep 11, 2026 | 7,100.00 | 7,370.00 | 7,100.00 | 7,220.00 | 7,220.00 | -0.96% | 29,544 |
| Sep 10, 2026 | 7,400.00 | 7,400.00 | 7,070.00 | 7,290.00 | 7,290.00 | -0.55% | 35,353 |
| Sep 9, 2026 | 7,240.00 | 7,390.00 | 7,020.00 | 7,330.00 | 7,330.00 | 3.24% | 35,828 |
| Sep 8, 2026 | 7,000.00 | 7,280.00 | 6,920.00 | 7,100.00 | 7,100.00 | 1.43% | 70,216 |
| Sep 7, 2026 | 6,970.00 | 7,180.00 | 6,930.00 | 7,000.00 | 7,000.00 | 0.43% | 31,203 |
| Sep 4, 2026 | 6,810.00 | 7,140.00 | 6,780.00 | 6,970.00 | 6,970.00 | 3.11% | 49,281 |
| Sep 3, 2026 | 6,940.00 | 7,110.00 | 6,720.00 | 6,760.00 | 6,760.00 | -2.59% | 46,076 |
| Sep 2, 2026 | 6,970.00 | 7,200.00 | 6,900.00 | 6,940.00 | 6,940.00 | -2.80% | 27,798 |
| Sep 1, 2026 | 7,280.00 | 7,330.00 | 7,040.00 | 7,140.00 | 7,140.00 | -0.70% | 33,570 |
| Aug 31, 2026 | 7,100.00 | 7,310.00 | 6,860.00 | 7,190.00 | 7,190.00 | 0.56% | 55,680 |
| Aug 28, 2026 | 7,190.00 | 7,260.00 | 6,980.00 | 7,150.00 | 7,150.00 | 0.28% | 36,973 |
| Aug 27, 2026 | 7,070.00 | 7,260.00 | 7,070.00 | 7,130.00 | 7,130.00 | 0.85% | 39,159 |
| Aug 26, 2026 | 7,110.00 | 7,270.00 | 6,940.00 | 7,070.00 | 7,070.00 | -1.12% | 29,813 |
| Aug 25, 2026 | 6,850.00 | 7,180.00 | 6,560.00 | 7,150.00 | 7,150.00 | 2.88% | 38,508 |
| Aug 24, 2026 | 6,970.00 | 7,200.00 | 6,900.00 | 6,950.00 | 6,950.00 | -0.14% | 45,792 |
| Aug 21, 2026 | 7,530.00 | 7,570.00 | 6,890.00 | 6,960.00 | 6,960.00 | -7.45% | 80,827 |
| Aug 20, 2026 | 7,520.00 | 7,770.00 | 7,410.00 | 7,520.00 | 7,520.00 | 0.67% | 68,722 |
| Aug 19, 2026 | 7,760.00 | 7,930.00 | 7,470.00 | 7,470.00 | 7,470.00 | -7.55% | 73,696 |
| Aug 18, 2026 | 8,460.00 | 8,490.00 | 7,920.00 | 8,080.00 | 8,080.00 | -4.94% | 92,681 |
| Aug 14, 2026 | 8,700.00 | 8,790.00 | 8,290.00 | 8,500.00 | 8,500.00 | -2.19% | 144,664 |
| Aug 13, 2026 | 8,520.00 | 8,920.00 | 8,310.00 | 8,690.00 | 8,690.00 | 5.33% | 193,969 |
| Aug 12, 2026 | 8,100.00 | 8,400.00 | 7,850.00 | 8,250.00 | 8,250.00 | 1.60% | 63,092 |
| 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 |