Contec.,Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 21,200.00 | 22,600.00 | 19,830.00 | 20,350.00 | 20,350.00 | 2,619,877 |
| 2026-01-22 | 17,830.00 | 23,500.00 | 17,130.00 | 20,400.00 | 20,400.00 | 6,844,103 |
| 2026-01-21 | 17,330.00 | 19,740.00 | 16,620.00 | 18,100.00 | 18,100.00 | 4,700,767 |
| 2026-01-20 | 14,510.00 | 18,530.00 | 14,510.00 | 17,990.00 | 17,990.00 | 7,322,775 |
| 2026-01-19 | 14,320.00 | 14,630.00 | 14,060.00 | 14,260.00 | 14,260.00 | 456,349 |
| 2026-01-16 | 14,820.00 | 14,820.00 | 13,750.00 | 14,000.00 | 14,000.00 | 505,647 |
| 2026-01-15 | 13,980.00 | 15,190.00 | 13,600.00 | 14,820.00 | 14,820.00 | 1,324,510 |
| 2026-01-14 | 13,270.00 | 15,300.00 | 12,540.00 | 13,720.00 | 13,720.00 | 2,533,527 |
| 2026-01-13 | 14,360.00 | 14,360.00 | 13,100.00 | 13,300.00 | 13,300.00 | 704,166 |
| 2026-01-12 | 13,960.00 | 15,490.00 | 13,500.00 | 14,360.00 | 14,360.00 | 1,937,816 |
| 2026-01-09 | 14,530.00 | 14,710.00 | 13,580.00 | 13,910.00 | 13,910.00 | 846,503 |
| 2026-01-08 | 13,700.00 | 14,650.00 | 13,700.00 | 14,490.00 | 14,490.00 | 492,798 |
| 2026-01-07 | 13,550.00 | 13,800.00 | 13,150.00 | 13,800.00 | 13,800.00 | 299,461 |
| 2026-01-06 | 13,100.00 | 13,850.00 | 13,100.00 | 13,330.00 | 13,330.00 | 647,446 |
| 2026-01-05 | 11,950.00 | 15,350.00 | 11,400.00 | 13,600.00 | 13,600.00 | 8,159,183 |
| 2026-01-02 | 11,220.00 | 12,150.00 | 10,930.00 | 11,810.00 | 11,810.00 | 1,038,684 |
| 2025-12-30 | 11,200.00 | 11,490.00 | 10,820.00 | 11,220.00 | 11,220.00 | 195,654 |
| 2025-12-29 | 11,000.00 | 11,400.00 | 10,730.00 | 11,110.00 | 11,110.00 | 298,266 |
| 2025-12-26 | 11,900.00 | 12,000.00 | 11,300.00 | 11,520.00 | 11,520.00 | 549,353 |
| 2025-12-24 | 10,620.00 | 12,430.00 | 10,100.00 | 11,500.00 | 11,500.00 | 2,217,344 |
| 2025-12-23 | 12,770.00 | 13,580.00 | 10,200.00 | 10,610.00 | 10,610.00 | 2,887,617 |
| 2025-12-22 | 9,590.00 | 10,930.00 | 9,510.00 | 10,930.00 | 10,930.00 | 1,467,250 |
| 2025-12-19 | 9,220.00 | 9,940.00 | 9,000.00 | 9,140.00 | 9,140.00 | 409,550 |
| 2025-12-18 | 8,620.00 | 9,300.00 | 8,450.00 | 9,110.00 | 9,110.00 | 262,178 |
| 2025-12-17 | 8,970.00 | 9,040.00 | 8,620.00 | 8,640.00 | 8,640.00 | 100,477 |
| 2025-12-16 | 9,180.00 | 9,370.00 | 8,830.00 | 8,890.00 | 8,890.00 | 285,924 |
| 2025-12-15 | 9,970.00 | 9,980.00 | 9,170.00 | 9,450.00 | 9,450.00 | 707,712 |
| 2025-12-12 | 8,800.00 | 8,970.00 | 8,360.00 | 8,620.00 | 8,620.00 | 223,378 |
| 2025-12-11 | 8,140.00 | 8,190.00 | 7,930.00 | 8,180.00 | 8,180.00 | 37,104 |
| 2025-12-10 | 7,900.00 | 8,190.00 | 7,850.00 | 8,030.00 | 8,030.00 | 23,619 |
| 2025-12-09 | 7,860.00 | 8,050.00 | 7,860.00 | 7,990.00 | 7,990.00 | 36,471 |
| 2025-12-08 | 7,770.00 | 7,850.00 | 7,700.00 | 7,850.00 | 7,850.00 | 30,326 |
| 2025-12-05 | 7,660.00 | 7,770.00 | 7,580.00 | 7,770.00 | 7,770.00 | 23,293 |
| 2025-12-04 | 7,610.00 | 7,780.00 | 7,610.00 | 7,660.00 | 7,660.00 | 41,917 |
| 2025-12-03 | 7,870.00 | 7,870.00 | 7,700.00 | 7,750.00 | 7,750.00 | 34,680 |
| 2025-12-02 | 7,870.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | 41,971 |
| 2025-12-01 | 8,010.00 | 8,010.00 | 7,760.00 | 7,870.00 | 7,870.00 | 18,008 |
| 2025-11-28 | 7,820.00 | 8,060.00 | 7,780.00 | 7,940.00 | 7,940.00 | 36,268 |
| 2025-11-27 | 8,270.00 | 8,270.00 | 7,630.00 | 7,750.00 | 7,750.00 | 51,773 |
| 2025-11-26 | 8,290.00 | 8,290.00 | 7,790.00 | 8,030.00 | 8,030.00 | 64,376 |
| 2025-11-25 | 8,350.00 | 8,550.00 | 8,050.00 | 8,290.00 | 8,290.00 | 20,735 |
| 2025-11-24 | 8,600.00 | 8,600.00 | 8,220.00 | 8,350.00 | 8,350.00 | 16,697 |
| 2025-11-21 | 8,750.00 | 8,850.00 | 8,420.00 | 8,470.00 | 8,470.00 | 22,608 |
| 2025-11-20 | 8,570.00 | 8,990.00 | 8,570.00 | 8,870.00 | 8,870.00 | 71,268 |
| 2025-11-19 | 8,380.00 | 8,720.00 | 8,250.00 | 8,580.00 | 8,580.00 | 48,210 |
| 2025-11-18 | 8,350.00 | 8,580.00 | 8,190.00 | 8,460.00 | 8,460.00 | 33,608 |
| 2025-11-17 | 8,150.00 | 8,380.00 | 7,980.00 | 8,350.00 | 8,350.00 | 19,456 |
| 2025-11-14 | 7,810.00 | 8,350.00 | 7,710.00 | 8,140.00 | 8,140.00 | 42,401 |
| 2025-11-13 | 7,710.00 | 7,900.00 | 7,690.00 | 7,820.00 | 7,820.00 | 20,709 |
| 2025-11-12 | 7,630.00 | 7,740.00 | 7,530.00 | 7,710.00 | 7,710.00 | 11,865 |
| 2025-11-11 | 7,780.00 | 7,920.00 | 7,500.00 | 7,560.00 | 7,560.00 | 57,607 |
| 2025-11-10 | 7,920.00 | 7,950.00 | 7,750.00 | 7,760.00 | 7,760.00 | 42,442 |
| 2025-11-07 | 8,120.00 | 8,210.00 | 7,800.00 | 7,800.00 | 7,800.00 | 49,400 |
| 2025-11-06 | 8,290.00 | 8,450.00 | 8,150.00 | 8,250.00 | 8,250.00 | 48,312 |
| 2025-11-05 | 8,460.00 | 8,500.00 | 8,200.00 | 8,280.00 | 8,280.00 | 72,192 |
| 2025-11-04 | 8,510.00 | 8,620.00 | 8,470.00 | 8,520.00 | 8,520.00 | 46,452 |
| 2025-11-03 | 8,800.00 | 9,000.00 | 8,530.00 | 8,670.00 | 8,670.00 | 51,929 |
| 2025-10-31 | 8,500.00 | 8,910.00 | 8,400.00 | 8,690.00 | 8,690.00 | 177,237 |
| 2025-10-30 | 8,570.00 | 8,650.00 | 8,460.00 | 8,540.00 | 8,540.00 | 53,233 |
| 2025-10-29 | 8,530.00 | 8,800.00 | 8,470.00 | 8,500.00 | 8,500.00 | 35,966 |
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.