Contec.,Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 17,450.00 | 19,190.00 | 17,420.00 | 19,170.00 | 19,170.00 | 632,295 |
| 2024-04-30 | 18,140.00 | 18,340.00 | 17,620.00 | 17,640.00 | 17,640.00 | 241,841 |
| 2024-04-29 | 17,800.00 | 18,670.00 | 17,510.00 | 18,140.00 | 18,140.00 | 323,234 |
| 2024-04-26 | 18,740.00 | 18,860.00 | 18,000.00 | 18,100.00 | 18,100.00 | 415,647 |
| 2024-04-25 | 18,480.00 | 19,120.00 | 17,720.00 | 18,100.00 | 18,100.00 | 458,106 |
| 2024-04-24 | 17,810.00 | 20,250.00 | 17,550.00 | 18,800.00 | 18,800.00 | 1,820,141 |
| 2024-04-23 | 17,500.00 | 17,770.00 | 17,050.00 | 17,260.00 | 17,260.00 | 166,329 |
| 2024-04-22 | 17,100.00 | 17,420.00 | 16,810.00 | 17,230.00 | 17,230.00 | 143,500 |
| 2024-04-19 | 16,940.00 | 17,340.00 | 16,150.00 | 16,740.00 | 16,740.00 | 263,917 |
| 2024-04-18 | 16,350.00 | 17,090.00 | 16,260.00 | 16,950.00 | 16,950.00 | 146,919 |
| 2024-04-17 | 16,030.00 | 16,540.00 | 16,030.00 | 16,350.00 | 16,350.00 | 142,211 |
| 2024-04-16 | 17,000.00 | 17,120.00 | 15,990.00 | 16,020.00 | 16,020.00 | 391,353 |
| 2024-04-15 | 17,200.00 | 17,430.00 | 16,730.00 | 17,200.00 | 17,200.00 | 254,782 |
| 2024-04-12 | 18,010.00 | 18,540.00 | 17,300.00 | 17,510.00 | 17,510.00 | 605,134 |
| 2024-04-11 | 18,000.00 | 18,320.00 | 17,350.00 | 18,220.00 | 18,220.00 | 341,290 |
| 2024-04-09 | 18,550.00 | 18,920.00 | 18,060.00 | 18,360.00 | 18,360.00 | 294,426 |
| 2024-04-08 | 19,680.00 | 19,890.00 | 18,270.00 | 18,550.00 | 18,550.00 | 544,562 |
| 2024-04-05 | 19,850.00 | 20,200.00 | 19,200.00 | 19,680.00 | 19,680.00 | 468,210 |
| 2024-04-04 | 20,700.00 | 20,800.00 | 19,800.00 | 20,350.00 | 20,350.00 | 577,096 |
| 2024-04-03 | 20,250.00 | 20,800.00 | 19,700.00 | 20,450.00 | 20,450.00 | 673,331 |
| 2024-04-02 | 21,300.00 | 21,450.00 | 19,550.00 | 20,250.00 | 20,250.00 | 1,115,069 |
| 2024-04-01 | 19,690.00 | 21,450.00 | 19,350.00 | 21,300.00 | 21,300.00 | 1,889,350 |
| 2024-03-29 | 19,090.00 | 19,730.00 | 18,850.00 | 19,450.00 | 19,450.00 | 1,178,544 |
| 2024-03-28 | 17,000.00 | 20,150.00 | 17,000.00 | 18,740.00 | 18,740.00 | 3,976,068 |
| 2024-03-27 | 16,750.00 | 17,160.00 | 16,270.00 | 16,860.00 | 16,860.00 | 203,601 |
| 2024-03-26 | 16,340.00 | 16,720.00 | 16,070.00 | 16,530.00 | 16,530.00 | 146,323 |
| 2024-03-25 | 16,550.00 | 16,900.00 | 16,200.00 | 16,500.00 | 16,500.00 | 151,809 |
| 2024-03-22 | 15,500.00 | 16,670.00 | 15,400.00 | 16,540.00 | 16,540.00 | 320,081 |
| 2024-03-21 | 15,520.00 | 16,010.00 | 15,390.00 | 15,500.00 | 15,500.00 | 106,216 |
| 2024-03-20 | 15,690.00 | 16,000.00 | 15,500.00 | 15,510.00 | 15,510.00 | 120,129 |
| 2024-03-19 | 15,900.00 | 16,040.00 | 15,560.00 | 15,680.00 | 15,680.00 | 125,399 |
| 2024-03-18 | 15,960.00 | 16,340.00 | 15,810.00 | 15,900.00 | 15,900.00 | 157,324 |
| 2024-03-15 | 16,790.00 | 16,790.00 | 15,730.00 | 15,870.00 | 15,870.00 | 151,148 |
| 2024-03-14 | 17,300.00 | 17,910.00 | 16,510.00 | 16,550.00 | 16,550.00 | 229,957 |
| 2024-03-13 | 16,850.00 | 17,370.00 | 16,550.00 | 16,950.00 | 16,950.00 | 284,266 |
| 2024-03-12 | 16,730.00 | 16,950.00 | 16,400.00 | 16,800.00 | 16,800.00 | 128,007 |
| 2024-03-11 | 15,950.00 | 17,200.00 | 15,500.00 | 16,730.00 | 16,730.00 | 389,983 |
| 2024-03-08 | 15,450.00 | 15,910.00 | 15,040.00 | 15,750.00 | 15,750.00 | 185,400 |
| 2024-03-07 | 16,210.00 | 16,210.00 | 15,260.00 | 15,350.00 | 15,350.00 | 226,766 |
| 2024-03-06 | 16,540.00 | 16,850.00 | 15,900.00 | 16,070.00 | 16,070.00 | 215,747 |
| 2024-03-05 | 16,320.00 | 16,670.00 | 16,170.00 | 16,320.00 | 16,320.00 | 146,067 |
| 2024-03-04 | 16,900.00 | 17,080.00 | 16,560.00 | 16,670.00 | 16,670.00 | 103,096 |
| 2024-02-29 | 16,900.00 | 17,130.00 | 16,460.00 | 16,750.00 | 16,750.00 | 135,144 |
| 2024-02-28 | 16,410.00 | 17,070.00 | 16,280.00 | 16,840.00 | 16,840.00 | 152,247 |
| 2024-02-27 | 17,700.00 | 17,720.00 | 15,860.00 | 16,410.00 | 16,410.00 | 599,505 |
| 2024-02-26 | 18,210.00 | 18,630.00 | 17,700.00 | 17,720.00 | 17,720.00 | 130,157 |
| 2024-02-23 | 18,040.00 | 18,390.00 | 17,360.00 | 18,100.00 | 18,100.00 | 174,521 |
| 2024-02-22 | 17,560.00 | 17,890.00 | 17,300.00 | 17,750.00 | 17,750.00 | 144,025 |
| 2024-02-21 | 18,370.00 | 18,400.00 | 17,530.00 | 17,680.00 | 17,680.00 | 229,623 |
| 2024-02-20 | 17,770.00 | 19,490.00 | 17,760.00 | 18,330.00 | 18,330.00 | 589,768 |
| 2024-02-19 | 17,990.00 | 18,300.00 | 17,650.00 | 17,760.00 | 17,760.00 | 140,715 |
| 2024-02-16 | 18,750.00 | 18,780.00 | 17,750.00 | 18,000.00 | 18,000.00 | 233,149 |
| 2024-02-15 | 18,730.00 | 19,170.00 | 18,240.00 | 18,610.00 | 18,610.00 | 377,923 |
| 2024-02-14 | 16,780.00 | 18,450.00 | 16,400.00 | 18,240.00 | 18,240.00 | 485,855 |
| 2024-02-13 | 16,000.00 | 17,340.00 | 15,810.00 | 16,940.00 | 16,940.00 | 278,920 |
| 2024-02-08 | 16,540.00 | 16,620.00 | 15,920.00 | 15,960.00 | 15,960.00 | 172,754 |
| 2024-02-07 | 16,700.00 | 16,700.00 | 15,820.00 | 16,550.00 | 16,550.00 | 270,815 |
| 2024-02-06 | 15,360.00 | 16,790.00 | 15,150.00 | 16,500.00 | 16,500.00 | 360,198 |
| 2024-02-05 | 15,740.00 | 16,160.00 | 15,230.00 | 15,620.00 | 15,620.00 | 174,435 |
| 2024-02-02 | 14,650.00 | 15,740.00 | 14,650.00 | 15,740.00 | 15,740.00 | 366,538 |
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.