Contec.,Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 9,040.00 | 9,040.00 | 8,810.00 | 8,830.00 | 8,830.00 | 21,386 |
| 2025-07-25 | 8,970.00 | 8,990.00 | 8,920.00 | 8,940.00 | 8,940.00 | 10,095 |
| 2025-07-24 | 9,030.00 | 9,040.00 | 8,900.00 | 8,930.00 | 8,930.00 | 27,955 |
| 2025-07-23 | 9,070.00 | 9,070.00 | 8,900.00 | 9,040.00 | 9,040.00 | 34,694 |
| 2025-07-22 | 9,100.00 | 9,180.00 | 8,950.00 | 9,070.00 | 9,070.00 | 43,932 |
| 2025-07-21 | 9,130.00 | 9,150.00 | 9,000.00 | 9,040.00 | 9,040.00 | 28,153 |
| 2025-07-18 | 9,180.00 | 9,180.00 | 9,060.00 | 9,150.00 | 9,150.00 | 22,481 |
| 2025-07-17 | 9,110.00 | 9,220.00 | 9,050.00 | 9,150.00 | 9,150.00 | 16,824 |
| 2025-07-16 | 9,110.00 | 9,110.00 | 9,040.00 | 9,100.00 | 9,100.00 | 15,196 |
| 2025-07-15 | 9,140.00 | 9,140.00 | 9,020.00 | 9,110.00 | 9,110.00 | 14,178 |
| 2025-07-14 | 9,250.00 | 9,250.00 | 9,090.00 | 9,090.00 | 9,090.00 | 26,588 |
| 2025-07-11 | 9,340.00 | 9,400.00 | 9,210.00 | 9,260.00 | 9,260.00 | 12,592 |
| 2025-07-10 | 9,320.00 | 9,360.00 | 9,210.00 | 9,340.00 | 9,340.00 | 16,609 |
| 2025-07-09 | 9,160.00 | 9,300.00 | 9,160.00 | 9,290.00 | 9,290.00 | 16,099 |
| 2025-07-08 | 9,070.00 | 9,220.00 | 9,060.00 | 9,210.00 | 9,210.00 | 10,684 |
| 2025-07-07 | 9,230.00 | 9,230.00 | 8,930.00 | 9,140.00 | 9,140.00 | 18,124 |
| 2025-07-04 | 9,410.00 | 9,460.00 | 9,210.00 | 9,260.00 | 9,260.00 | 25,254 |
| 2025-07-03 | 9,300.00 | 9,430.00 | 9,100.00 | 9,420.00 | 9,420.00 | 32,298 |
| 2025-07-02 | 9,550.00 | 9,550.00 | 9,140.00 | 9,270.00 | 9,270.00 | 39,204 |
| 2025-07-01 | 9,690.00 | 9,800.00 | 9,460.00 | 9,490.00 | 9,490.00 | 26,077 |
| 2025-06-30 | 9,710.00 | 9,890.00 | 9,430.00 | 9,690.00 | 9,690.00 | 45,497 |
| 2025-06-27 | 9,520.00 | 9,660.00 | 9,410.00 | 9,530.00 | 9,530.00 | 36,024 |
| 2025-06-26 | 9,450.00 | 9,490.00 | 9,330.00 | 9,420.00 | 9,420.00 | 42,309 |
| 2025-06-25 | 9,890.00 | 9,890.00 | 9,300.00 | 9,450.00 | 9,450.00 | 51,728 |
| 2025-06-24 | 9,450.00 | 9,550.00 | 9,370.00 | 9,540.00 | 9,540.00 | 29,526 |
| 2025-06-23 | 9,630.00 | 9,630.00 | 9,300.00 | 9,370.00 | 9,370.00 | 38,829 |
| 2025-06-20 | 9,500.00 | 9,710.00 | 9,420.00 | 9,630.00 | 9,630.00 | 25,534 |
| 2025-06-19 | 9,400.00 | 9,610.00 | 9,310.00 | 9,600.00 | 9,600.00 | 29,313 |
| 2025-06-18 | 9,320.00 | 9,390.00 | 9,220.00 | 9,340.00 | 9,340.00 | 30,877 |
| 2025-06-17 | 9,500.00 | 9,500.00 | 9,050.00 | 9,390.00 | 9,390.00 | 45,494 |
| 2025-06-16 | 9,310.00 | 9,490.00 | 9,120.00 | 9,460.00 | 9,460.00 | 43,909 |
| 2025-06-13 | 9,420.00 | 9,470.00 | 9,150.00 | 9,360.00 | 9,360.00 | 53,393 |
| 2025-06-12 | 9,400.00 | 9,480.00 | 9,290.00 | 9,470.00 | 9,470.00 | 37,848 |
| 2025-06-11 | 9,590.00 | 9,590.00 | 9,240.00 | 9,330.00 | 9,330.00 | 50,391 |
| 2025-06-10 | 9,010.00 | 9,410.00 | 8,960.00 | 9,400.00 | 9,400.00 | 61,072 |
| 2025-06-09 | 9,020.00 | 9,120.00 | 8,910.00 | 9,000.00 | 9,000.00 | 28,730 |
| 2025-06-05 | 9,250.00 | 9,260.00 | 9,010.00 | 9,070.00 | 9,070.00 | 22,246 |
| 2025-06-04 | 9,030.00 | 9,640.00 | 8,890.00 | 9,040.00 | 9,040.00 | 70,545 |
| 2025-06-02 | 9,250.00 | 9,250.00 | 8,650.00 | 9,030.00 | 9,030.00 | 38,110 |
| 2025-05-30 | 9,060.00 | 9,290.00 | 8,840.00 | 9,090.00 | 9,090.00 | 41,902 |
| 2025-05-29 | 9,200.00 | 9,200.00 | 8,970.00 | 9,060.00 | 9,060.00 | 29,298 |
| 2025-05-28 | 9,210.00 | 9,600.00 | 8,650.00 | 9,150.00 | 9,150.00 | 45,974 |
| 2025-05-27 | 9,170.00 | 9,230.00 | 9,010.00 | 9,150.00 | 9,150.00 | 24,359 |
| 2025-05-26 | 9,110.00 | 9,270.00 | 9,080.00 | 9,090.00 | 9,090.00 | 17,993 |
| 2025-05-23 | 9,320.00 | 9,420.00 | 9,100.00 | 9,200.00 | 9,200.00 | 25,086 |
| 2025-05-22 | 9,770.00 | 9,770.00 | 9,270.00 | 9,430.00 | 9,430.00 | 28,688 |
| 2025-05-21 | 9,940.00 | 9,940.00 | 9,560.00 | 9,740.00 | 9,740.00 | 68,674 |
| 2025-05-20 | 9,120.00 | 9,220.00 | 8,990.00 | 9,210.00 | 9,210.00 | 24,002 |
| 2025-05-19 | 9,310.00 | 9,310.00 | 8,980.00 | 9,090.00 | 9,090.00 | 25,964 |
| 2025-05-16 | 9,640.00 | 9,640.00 | 9,200.00 | 9,320.00 | 9,320.00 | 27,167 |
| 2025-05-15 | 9,620.00 | 9,620.00 | 9,440.00 | 9,450.00 | 9,450.00 | 24,873 |
| 2025-05-14 | 9,570.00 | 9,690.00 | 9,330.00 | 9,610.00 | 9,610.00 | 45,476 |
| 2025-05-13 | 9,760.00 | 9,800.00 | 9,430.00 | 9,530.00 | 9,530.00 | 54,281 |
| 2025-05-12 | 9,890.00 | 9,970.00 | 9,580.00 | 9,690.00 | 9,690.00 | 33,182 |
| 2025-05-09 | 9,980.00 | 10,240.00 | 9,640.00 | 9,670.00 | 9,670.00 | 50,645 |
| 2025-05-08 | 10,200.00 | 10,300.00 | 9,940.00 | 9,970.00 | 9,970.00 | 29,643 |
| 2025-05-07 | 10,010.00 | 10,220.00 | 10,000.00 | 10,180.00 | 10,180.00 | 23,493 |
| 2025-05-02 | 10,100.00 | 10,100.00 | 9,780.00 | 9,970.00 | 9,970.00 | 22,409 |
| 2025-04-30 | 9,900.00 | 10,070.00 | 9,850.00 | 10,030.00 | 10,030.00 | 53,737 |
| 2025-04-29 | 9,770.00 | 9,960.00 | 9,770.00 | 9,910.00 | 9,910.00 | 16,646 |
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.