Contec.,Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 11,390.00 | 11,410.00 | 11,100.00 | 11,110.00 | 11,110.00 | 87,596 |
| 2024-07-29 | 11,610.00 | 11,730.00 | 11,330.00 | 11,430.00 | 11,430.00 | 100,145 |
| 2024-07-26 | 11,840.00 | 11,940.00 | 11,600.00 | 11,610.00 | 11,610.00 | 70,159 |
| 2024-07-25 | 12,500.00 | 12,500.00 | 11,680.00 | 11,840.00 | 11,840.00 | 115,256 |
| 2024-07-24 | 11,790.00 | 12,900.00 | 11,510.00 | 12,530.00 | 12,530.00 | 266,764 |
| 2024-07-23 | 11,740.00 | 11,930.00 | 11,570.00 | 11,710.00 | 11,710.00 | 143,442 |
| 2024-07-22 | 12,200.00 | 12,210.00 | 11,500.00 | 11,810.00 | 11,810.00 | 84,987 |
| 2024-07-19 | 12,680.00 | 12,850.00 | 12,100.00 | 12,200.00 | 12,200.00 | 145,715 |
| 2024-07-18 | 12,890.00 | 13,100.00 | 12,620.00 | 12,680.00 | 12,680.00 | 64,385 |
| 2024-07-17 | 13,090.00 | 13,350.00 | 12,920.00 | 13,100.00 | 13,100.00 | 100,704 |
| 2024-07-16 | 13,240.00 | 13,300.00 | 12,870.00 | 13,090.00 | 13,090.00 | 58,285 |
| 2024-07-15 | 12,950.00 | 13,370.00 | 12,550.00 | 13,240.00 | 13,240.00 | 141,483 |
| 2024-07-12 | 12,810.00 | 13,050.00 | 12,700.00 | 12,950.00 | 12,950.00 | 70,407 |
| 2024-07-11 | 12,850.00 | 13,020.00 | 12,770.00 | 12,880.00 | 12,880.00 | 53,436 |
| 2024-07-10 | 13,110.00 | 13,110.00 | 12,660.00 | 12,880.00 | 12,880.00 | 101,600 |
| 2024-07-09 | 13,150.00 | 13,390.00 | 13,040.00 | 13,040.00 | 13,040.00 | 53,127 |
| 2024-07-08 | 13,000.00 | 13,150.00 | 12,810.00 | 13,120.00 | 13,120.00 | 68,454 |
| 2024-07-05 | 13,200.00 | 13,350.00 | 12,850.00 | 13,000.00 | 13,000.00 | 98,889 |
| 2024-07-04 | 13,310.00 | 13,460.00 | 13,180.00 | 13,300.00 | 13,300.00 | 48,560 |
| 2024-07-03 | 13,300.00 | 13,460.00 | 12,660.00 | 13,300.00 | 13,300.00 | 163,249 |
| 2024-07-02 | 13,990.00 | 14,160.00 | 13,260.00 | 13,300.00 | 13,300.00 | 200,918 |
| 2024-07-01 | 13,850.00 | 14,400.00 | 13,850.00 | 14,160.00 | 14,160.00 | 105,187 |
| 2024-06-28 | 13,800.00 | 14,150.00 | 13,780.00 | 13,890.00 | 13,890.00 | 60,309 |
| 2024-06-27 | 14,150.00 | 14,290.00 | 13,780.00 | 13,800.00 | 13,800.00 | 102,312 |
| 2024-06-26 | 14,170.00 | 14,230.00 | 13,940.00 | 14,210.00 | 14,210.00 | 60,634 |
| 2024-06-25 | 13,980.00 | 14,240.00 | 13,660.00 | 14,170.00 | 14,170.00 | 152,100 |
| 2024-06-24 | 14,810.00 | 14,860.00 | 13,950.00 | 14,050.00 | 14,050.00 | 183,600 |
| 2024-06-21 | 15,150.00 | 15,200.00 | 14,650.00 | 14,800.00 | 14,800.00 | 132,564 |
| 2024-06-20 | 15,390.00 | 15,430.00 | 15,110.00 | 15,150.00 | 15,150.00 | 83,863 |
| 2024-06-19 | 15,300.00 | 15,310.00 | 15,050.00 | 15,160.00 | 15,160.00 | 56,914 |
| 2024-06-18 | 15,710.00 | 16,000.00 | 15,040.00 | 15,100.00 | 15,100.00 | 174,430 |
| 2024-06-17 | 15,800.00 | 16,060.00 | 15,570.00 | 15,870.00 | 15,870.00 | 131,261 |
| 2024-06-14 | 16,140.00 | 16,140.00 | 15,360.00 | 15,890.00 | 15,890.00 | 141,481 |
| 2024-06-13 | 16,140.00 | 16,210.00 | 15,930.00 | 16,140.00 | 16,140.00 | 119,761 |
| 2024-06-12 | 16,480.00 | 16,480.00 | 15,780.00 | 15,840.00 | 15,840.00 | 170,661 |
| 2024-06-11 | 15,450.00 | 16,050.00 | 15,260.00 | 15,690.00 | 15,690.00 | 196,344 |
| 2024-06-10 | 15,060.00 | 15,290.00 | 14,850.00 | 15,260.00 | 15,260.00 | 82,346 |
| 2024-06-07 | 15,140.00 | 15,500.00 | 14,980.00 | 15,030.00 | 15,030.00 | 150,484 |
| 2024-06-05 | 15,410.00 | 15,450.00 | 14,910.00 | 14,990.00 | 14,990.00 | 216,857 |
| 2024-06-04 | 15,900.00 | 15,970.00 | 15,460.00 | 15,500.00 | 15,500.00 | 140,677 |
| 2024-06-03 | 15,650.00 | 16,160.00 | 15,600.00 | 15,910.00 | 15,910.00 | 145,345 |
| 2024-05-31 | 17,250.00 | 17,400.00 | 15,600.00 | 15,600.00 | 15,600.00 | 921,029 |
| 2024-05-30 | 15,600.00 | 16,020.00 | 15,450.00 | 15,740.00 | 15,740.00 | 196,894 |
| 2024-05-29 | 16,580.00 | 16,580.00 | 15,650.00 | 15,720.00 | 15,720.00 | 402,750 |
| 2024-05-28 | 17,000.00 | 17,370.00 | 16,430.00 | 16,560.00 | 16,560.00 | 385,371 |
| 2024-05-27 | 18,500.00 | 18,590.00 | 16,870.00 | 16,980.00 | 16,980.00 | 498,922 |
| 2024-05-24 | 18,100.00 | 18,530.00 | 17,770.00 | 18,460.00 | 18,460.00 | 182,812 |
| 2024-05-23 | 18,090.00 | 18,290.00 | 17,750.00 | 18,260.00 | 18,260.00 | 178,477 |
| 2024-05-22 | 19,000.00 | 19,130.00 | 17,960.00 | 18,050.00 | 18,050.00 | 279,305 |
| 2024-05-21 | 18,560.00 | 19,090.00 | 18,550.00 | 18,830.00 | 18,830.00 | 186,250 |
| 2024-05-20 | 18,640.00 | 18,950.00 | 17,990.00 | 18,560.00 | 18,560.00 | 199,388 |
| 2024-05-17 | 19,400.00 | 19,430.00 | 18,470.00 | 18,640.00 | 18,640.00 | 262,263 |
| 2024-05-16 | 19,630.00 | 20,400.00 | 19,270.00 | 19,400.00 | 19,400.00 | 320,509 |
| 2024-05-14 | 19,390.00 | 19,810.00 | 19,140.00 | 19,500.00 | 19,500.00 | 236,296 |
| 2024-05-13 | 19,770.00 | 19,790.00 | 19,080.00 | 19,080.00 | 19,080.00 | 238,450 |
| 2024-05-10 | 19,490.00 | 20,150.00 | 18,900.00 | 19,750.00 | 19,750.00 | 478,162 |
| 2024-05-09 | 18,720.00 | 19,810.00 | 18,690.00 | 19,490.00 | 19,490.00 | 525,804 |
| 2024-05-08 | 19,530.00 | 19,530.00 | 18,640.00 | 18,690.00 | 18,690.00 | 289,055 |
| 2024-05-07 | 19,300.00 | 19,630.00 | 18,970.00 | 19,530.00 | 19,530.00 | 428,245 |
| 2024-05-03 | 19,200.00 | 19,260.00 | 18,760.00 | 19,110.00 | 19,110.00 | 401,988 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.