Contec.,Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 9,990.00 | 10,030.00 | 9,800.00 | 9,800.00 | 9,800.00 | 18,725 |
| 2025-04-25 | 9,890.00 | 10,040.00 | 9,790.00 | 9,870.00 | 9,870.00 | 18,443 |
| 2025-04-24 | 10,010.00 | 10,040.00 | 9,770.00 | 9,890.00 | 9,890.00 | 28,592 |
| 2025-04-23 | 9,920.00 | 9,930.00 | 9,800.00 | 9,890.00 | 9,890.00 | 25,206 |
| 2025-04-22 | 9,950.00 | 9,950.00 | 9,660.00 | 9,800.00 | 9,800.00 | 27,507 |
| 2025-04-21 | 10,140.00 | 10,140.00 | 9,870.00 | 9,900.00 | 9,900.00 | 13,433 |
| 2025-04-18 | 10,000.00 | 10,110.00 | 9,770.00 | 10,030.00 | 10,030.00 | 13,171 |
| 2025-04-17 | 9,920.00 | 10,070.00 | 9,300.00 | 10,020.00 | 10,020.00 | 26,201 |
| 2025-04-16 | 10,000.00 | 10,050.00 | 9,520.00 | 9,750.00 | 9,750.00 | 22,478 |
| 2025-04-15 | 10,000.00 | 10,100.00 | 9,700.00 | 10,100.00 | 10,100.00 | 38,641 |
| 2025-04-14 | 9,750.00 | 10,050.00 | 9,750.00 | 9,930.00 | 9,930.00 | 17,177 |
| 2025-04-11 | 9,550.00 | 9,800.00 | 9,470.00 | 9,780.00 | 9,780.00 | 16,889 |
| 2025-04-10 | 9,420.00 | 10,000.00 | 9,370.00 | 9,560.00 | 9,560.00 | 14,470 |
| 2025-04-09 | 9,000.00 | 9,330.00 | 8,700.00 | 9,040.00 | 9,040.00 | 23,843 |
| 2025-04-08 | 9,070.00 | 9,390.00 | 9,010.00 | 9,150.00 | 9,150.00 | 33,570 |
| 2025-04-07 | 9,020.00 | 9,320.00 | 8,930.00 | 8,960.00 | 8,960.00 | 45,772 |
| 2025-04-04 | 9,850.00 | 10,070.00 | 9,600.00 | 9,760.00 | 9,760.00 | 23,912 |
| 2025-04-03 | 10,070.00 | 10,120.00 | 9,940.00 | 9,980.00 | 9,980.00 | 17,901 |
| 2025-04-02 | 10,370.00 | 10,370.00 | 10,050.00 | 10,200.00 | 10,200.00 | 30,889 |
| 2025-04-01 | 10,130.00 | 10,390.00 | 10,060.00 | 10,220.00 | 10,220.00 | 15,089 |
| 2025-03-31 | 10,170.00 | 10,260.00 | 9,960.00 | 10,200.00 | 10,200.00 | 33,402 |
| 2025-03-28 | 10,080.00 | 10,370.00 | 10,070.00 | 10,360.00 | 10,360.00 | 62,924 |
| 2025-03-27 | 10,200.00 | 10,210.00 | 9,980.00 | 10,180.00 | 10,180.00 | 40,224 |
| 2025-03-26 | 10,020.00 | 10,210.00 | 10,020.00 | 10,210.00 | 10,210.00 | 25,155 |
| 2025-03-25 | 10,240.00 | 10,240.00 | 9,900.00 | 10,060.00 | 10,060.00 | 51,418 |
| 2025-03-24 | 10,110.00 | 10,290.00 | 10,030.00 | 10,100.00 | 10,100.00 | 42,900 |
| 2025-03-21 | 10,310.00 | 10,310.00 | 10,010.00 | 10,190.00 | 10,190.00 | 75,089 |
| 2025-03-20 | 10,730.00 | 10,730.00 | 10,230.00 | 10,310.00 | 10,310.00 | 66,734 |
| 2025-03-19 | 10,680.00 | 10,730.00 | 10,460.00 | 10,700.00 | 10,700.00 | 53,721 |
| 2025-03-18 | 10,940.00 | 11,070.00 | 10,680.00 | 10,730.00 | 10,730.00 | 78,007 |
| 2025-03-17 | 11,200.00 | 11,200.00 | 10,980.00 | 10,980.00 | 10,980.00 | 55,448 |
| 2025-03-14 | 11,000.00 | 11,130.00 | 10,950.00 | 11,100.00 | 11,100.00 | 46,735 |
| 2025-03-13 | 10,970.00 | 11,150.00 | 10,970.00 | 10,980.00 | 10,980.00 | 37,718 |
| 2025-03-12 | 11,200.00 | 11,200.00 | 10,750.00 | 11,010.00 | 11,010.00 | 86,135 |
| 2025-03-11 | 11,080.00 | 11,260.00 | 10,950.00 | 11,180.00 | 11,180.00 | 67,909 |
| 2025-03-10 | 11,100.00 | 11,680.00 | 11,020.00 | 11,460.00 | 11,460.00 | 152,163 |
| 2025-03-07 | 11,400.00 | 11,400.00 | 10,920.00 | 11,050.00 | 11,050.00 | 109,688 |
| 2025-03-06 | 11,270.00 | 11,760.00 | 11,120.00 | 11,340.00 | 11,340.00 | 184,365 |
| 2025-03-05 | 11,030.00 | 11,390.00 | 11,030.00 | 11,160.00 | 11,160.00 | 75,913 |
| 2025-03-04 | 11,000.00 | 11,980.00 | 10,790.00 | 11,030.00 | 11,030.00 | 191,911 |
| 2025-02-28 | 11,330.00 | 11,330.00 | 10,890.00 | 11,000.00 | 11,000.00 | 96,788 |
| 2025-02-27 | 11,540.00 | 11,750.00 | 11,250.00 | 11,390.00 | 11,390.00 | 66,585 |
| 2025-02-26 | 11,550.00 | 11,570.00 | 11,250.00 | 11,520.00 | 11,520.00 | 57,224 |
| 2025-02-25 | 11,390.00 | 11,570.00 | 11,120.00 | 11,550.00 | 11,550.00 | 56,748 |
| 2025-02-24 | 11,430.00 | 11,630.00 | 11,150.00 | 11,400.00 | 11,400.00 | 82,142 |
| 2025-02-21 | 11,680.00 | 11,990.00 | 11,560.00 | 11,630.00 | 11,630.00 | 98,068 |
| 2025-02-20 | 12,100.00 | 12,120.00 | 11,670.00 | 11,680.00 | 11,680.00 | 149,137 |
| 2025-02-19 | 12,550.00 | 12,590.00 | 11,950.00 | 12,100.00 | 12,100.00 | 182,113 |
| 2025-02-18 | 12,450.00 | 12,460.00 | 12,110.00 | 12,420.00 | 12,420.00 | 165,843 |
| 2025-02-17 | 12,000.00 | 12,470.00 | 11,840.00 | 12,450.00 | 12,450.00 | 289,029 |
| 2025-02-14 | 11,420.00 | 12,120.00 | 11,230.00 | 11,770.00 | 11,770.00 | 325,885 |
| 2025-02-13 | 11,500.00 | 11,580.00 | 11,300.00 | 11,420.00 | 11,420.00 | 96,370 |
| 2025-02-12 | 11,210.00 | 11,520.00 | 11,190.00 | 11,490.00 | 11,490.00 | 92,526 |
| 2025-02-11 | 11,530.00 | 12,030.00 | 11,250.00 | 11,250.00 | 11,250.00 | 257,485 |
| 2025-02-10 | 11,380.00 | 11,450.00 | 10,950.00 | 11,430.00 | 11,430.00 | 114,168 |
| 2025-02-07 | 11,220.00 | 11,560.00 | 11,070.00 | 11,410.00 | 11,410.00 | 149,796 |
| 2025-02-06 | 11,480.00 | 11,520.00 | 11,160.00 | 11,230.00 | 11,230.00 | 103,076 |
| 2025-02-05 | 11,460.00 | 11,570.00 | 11,190.00 | 11,470.00 | 11,470.00 | 110,167 |
| 2025-02-04 | 11,200.00 | 11,730.00 | 11,120.00 | 11,330.00 | 11,330.00 | 161,025 |
| 2025-02-03 | 11,610.00 | 11,610.00 | 10,940.00 | 11,060.00 | 11,060.00 | 161,037 |
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.