Contec.,Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 15,270.00 | 15,420.00 | 14,230.00 | 14,560.00 | 14,560.00 | 386,111 |
| 2024-01-31 | 15,900.00 | 16,140.00 | 15,250.00 | 15,280.00 | 15,280.00 | 181,415 |
| 2024-01-30 | 16,370.00 | 16,610.00 | 15,930.00 | 15,980.00 | 15,980.00 | 168,090 |
| 2024-01-29 | 16,880.00 | 17,090.00 | 15,930.00 | 16,330.00 | 16,330.00 | 319,548 |
| 2024-01-26 | 17,030.00 | 17,310.00 | 16,600.00 | 17,130.00 | 17,130.00 | 358,662 |
| 2024-01-25 | 18,080.00 | 18,080.00 | 16,890.00 | 16,980.00 | 16,980.00 | 519,570 |
| 2024-01-24 | 20,100.00 | 20,150.00 | 18,080.00 | 18,110.00 | 18,110.00 | 822,693 |
| 2024-01-23 | 21,600.00 | 22,400.00 | 20,050.00 | 20,400.00 | 20,400.00 | 541,170 |
| 2024-01-22 | 20,150.00 | 21,650.00 | 19,600.00 | 21,500.00 | 21,500.00 | 628,368 |
| 2024-01-19 | 21,150.00 | 21,350.00 | 19,750.00 | 19,970.00 | 19,970.00 | 547,208 |
| 2024-01-18 | 21,400.00 | 22,200.00 | 20,300.00 | 21,150.00 | 21,150.00 | 562,675 |
| 2024-01-17 | 21,600.00 | 22,050.00 | 20,550.00 | 20,900.00 | 20,900.00 | 408,394 |
| 2024-01-16 | 22,500.00 | 22,700.00 | 21,150.00 | 21,800.00 | 21,800.00 | 524,113 |
| 2024-01-15 | 20,950.00 | 22,700.00 | 20,000.00 | 22,200.00 | 22,200.00 | 892,462 |
| 2024-01-12 | 22,100.00 | 22,300.00 | 21,050.00 | 21,150.00 | 21,150.00 | 815,433 |
| 2024-01-11 | 22,050.00 | 25,350.00 | 21,750.00 | 22,750.00 | 22,750.00 | 3,149,325 |
| 2024-01-10 | 22,700.00 | 22,750.00 | 20,800.00 | 21,800.00 | 21,800.00 | 722,816 |
| 2024-01-09 | 21,850.00 | 23,650.00 | 20,950.00 | 22,400.00 | 22,400.00 | 1,429,732 |
| 2024-01-08 | 22,400.00 | 23,300.00 | 21,050.00 | 22,300.00 | 22,300.00 | 1,872,513 |
| 2024-01-05 | 20,850.00 | 22,000.00 | 19,850.00 | 21,750.00 | 21,750.00 | 1,842,270 |
| 2024-01-04 | 22,100.00 | 23,950.00 | 19,730.00 | 20,700.00 | 20,700.00 | 2,888,714 |
| 2024-01-03 | 18,000.00 | 23,300.00 | 17,870.00 | 21,600.00 | 21,600.00 | 4,088,170 |
| 2024-01-02 | 15,800.00 | 18,600.00 | 15,690.00 | 18,150.00 | 18,150.00 | 1,365,931 |
| 2023-12-28 | 16,080.00 | 16,450.00 | 15,280.00 | 15,360.00 | 15,360.00 | 319,344 |
| 2023-12-27 | 14,700.00 | 16,000.00 | 14,700.00 | 15,760.00 | 15,760.00 | 705,220 |
| 2023-12-26 | 14,000.00 | 14,930.00 | 13,850.00 | 14,640.00 | 14,640.00 | 365,432 |
| 2023-12-22 | 14,200.00 | 14,200.00 | 13,290.00 | 13,960.00 | 13,960.00 | 317,708 |
| 2023-12-21 | 14,770.00 | 14,920.00 | 13,990.00 | 14,100.00 | 14,100.00 | 390,596 |
| 2023-12-20 | 15,450.00 | 15,690.00 | 14,800.00 | 14,980.00 | 14,980.00 | 244,806 |
| 2023-12-19 | 15,730.00 | 15,970.00 | 15,150.00 | 15,300.00 | 15,300.00 | 197,899 |
| 2023-12-18 | 14,860.00 | 15,820.00 | 14,500.00 | 15,730.00 | 15,730.00 | 226,545 |
| 2023-12-15 | 15,100.00 | 15,270.00 | 14,800.00 | 14,800.00 | 14,800.00 | 144,863 |
| 2023-12-14 | 15,170.00 | 15,650.00 | 14,900.00 | 15,000.00 | 15,000.00 | 191,468 |
| 2023-12-13 | 16,280.00 | 16,280.00 | 14,870.00 | 14,910.00 | 14,910.00 | 434,624 |
| 2023-12-12 | 16,400.00 | 16,600.00 | 16,120.00 | 16,120.00 | 16,120.00 | 185,276 |
| 2023-12-11 | 16,100.00 | 17,230.00 | 16,020.00 | 16,600.00 | 16,600.00 | 458,566 |
| 2023-12-08 | 16,190.00 | 16,550.00 | 15,800.00 | 16,070.00 | 16,070.00 | 250,496 |
| 2023-12-07 | 15,740.00 | 16,430.00 | 15,300.00 | 16,200.00 | 16,200.00 | 315,883 |
| 2023-12-06 | 16,010.00 | 16,260.00 | 15,180.00 | 15,510.00 | 15,510.00 | 381,743 |
| 2023-12-05 | 17,150.00 | 17,150.00 | 15,480.00 | 15,850.00 | 15,850.00 | 789,471 |
| 2023-12-04 | 19,000.00 | 19,000.00 | 16,900.00 | 17,270.00 | 17,270.00 | 677,806 |
| 2023-12-01 | 18,450.00 | 19,590.00 | 18,040.00 | 18,820.00 | 18,820.00 | 1,101,806 |
| 2023-11-30 | 17,780.00 | 19,410.00 | 17,670.00 | 18,430.00 | 18,430.00 | 2,179,328 |
| 2023-11-29 | 17,200.00 | 17,800.00 | 16,620.00 | 17,670.00 | 17,670.00 | 965,489 |
| 2023-11-28 | 17,660.00 | 17,700.00 | 16,840.00 | 17,090.00 | 17,090.00 | 571,713 |
| 2023-11-27 | 17,320.00 | 18,000.00 | 17,160.00 | 17,780.00 | 17,780.00 | 1,417,744 |
| 2023-11-24 | 16,390.00 | 17,190.00 | 16,280.00 | 17,070.00 | 17,070.00 | 768,000 |
| 2023-11-23 | 16,450.00 | 17,220.00 | 16,030.00 | 16,630.00 | 16,630.00 | 1,476,256 |
| 2023-11-22 | 16,250.00 | 17,100.00 | 16,120.00 | 16,650.00 | 16,650.00 | 1,971,178 |
| 2023-11-21 | 17,600.00 | 17,690.00 | 16,110.00 | 16,130.00 | 16,130.00 | 1,572,756 |
| 2023-11-20 | 18,350.00 | 18,500.00 | 17,180.00 | 17,530.00 | 17,530.00 | 3,409,105 |
| 2023-11-17 | 20,050.00 | 20,500.00 | 19,050.00 | 19,500.00 | 19,500.00 | 7,075,160 |
| 2023-11-16 | 18,360.00 | 20,650.00 | 18,280.00 | 18,630.00 | 18,630.00 | 8,452,617 |
| 2023-11-15 | 16,020.00 | 20,000.00 | 15,700.00 | 18,780.00 | 18,780.00 | 14,357,310 |
| 2023-11-14 | 15,840.00 | 18,170.00 | 14,560.00 | 16,040.00 | 16,040.00 | 8,327,984 |
| 2023-11-13 | 17,700.00 | 18,180.00 | 15,350.00 | 15,510.00 | 15,510.00 | 2,134,892 |
| 2023-11-10 | 15,570.00 | 19,640.00 | 15,400.00 | 18,420.00 | 18,420.00 | 15,600,860 |
| 2023-11-09 | 19,700.00 | 21,050.00 | 15,360.00 | 15,920.00 | 15,920.00 | 5,247,794 |
← NewerPage 12 of 12 · 718 trading days
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.