Contec.,Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 11,500.00 | 11,750.00 | 11,280.00 | 11,640.00 | 11,640.00 | 209,757 |
| 2025-01-24 | 11,150.00 | 11,820.00 | 10,990.00 | 11,400.00 | 11,400.00 | 463,052 |
| 2025-01-23 | 11,410.00 | 11,480.00 | 10,910.00 | 10,980.00 | 10,980.00 | 150,213 |
| 2025-01-22 | 11,000.00 | 11,890.00 | 10,810.00 | 11,510.00 | 11,510.00 | 613,493 |
| 2025-01-21 | 10,800.00 | 11,240.00 | 10,510.00 | 10,670.00 | 10,670.00 | 277,345 |
| 2025-01-20 | 10,470.00 | 10,480.00 | 10,100.00 | 10,220.00 | 10,220.00 | 66,388 |
| 2025-01-17 | 10,710.00 | 10,770.00 | 10,320.00 | 10,460.00 | 10,460.00 | 82,155 |
| 2025-01-16 | 10,770.00 | 10,770.00 | 10,480.00 | 10,710.00 | 10,710.00 | 63,135 |
| 2025-01-15 | 10,770.00 | 10,900.00 | 10,420.00 | 10,530.00 | 10,530.00 | 68,740 |
| 2025-01-14 | 10,650.00 | 10,900.00 | 10,400.00 | 10,670.00 | 10,670.00 | 73,889 |
| 2025-01-13 | 10,410.00 | 10,870.00 | 10,280.00 | 10,640.00 | 10,640.00 | 129,855 |
| 2025-01-10 | 10,700.00 | 10,700.00 | 10,360.00 | 10,460.00 | 10,460.00 | 56,081 |
| 2025-01-09 | 10,600.00 | 10,660.00 | 10,250.00 | 10,570.00 | 10,570.00 | 71,931 |
| 2025-01-08 | 10,660.00 | 10,770.00 | 10,430.00 | 10,600.00 | 10,600.00 | 105,288 |
| 2025-01-07 | 11,190.00 | 11,190.00 | 10,760.00 | 10,870.00 | 10,870.00 | 133,008 |
| 2025-01-06 | 10,610.00 | 11,210.00 | 10,510.00 | 11,190.00 | 11,190.00 | 224,777 |
| 2025-01-03 | 10,750.00 | 10,750.00 | 10,200.00 | 10,300.00 | 10,300.00 | 109,310 |
| 2025-01-02 | 10,080.00 | 10,520.00 | 9,860.00 | 10,490.00 | 10,490.00 | 190,793 |
| 2024-12-30 | 9,380.00 | 10,070.00 | 9,330.00 | 9,920.00 | 9,920.00 | 72,787 |
| 2024-12-27 | 9,950.00 | 9,970.00 | 9,300.00 | 9,470.00 | 9,470.00 | 103,942 |
| 2024-12-26 | 10,000.00 | 10,320.00 | 9,830.00 | 9,910.00 | 9,910.00 | 120,475 |
| 2024-12-24 | 10,300.00 | 10,300.00 | 9,960.00 | 10,060.00 | 10,060.00 | 85,616 |
| 2024-12-23 | 9,930.00 | 10,290.00 | 9,930.00 | 10,260.00 | 10,260.00 | 142,841 |
| 2024-12-20 | 9,850.00 | 9,990.00 | 9,630.00 | 9,950.00 | 9,950.00 | 80,163 |
| 2024-12-19 | 9,850.00 | 10,050.00 | 9,730.00 | 9,810.00 | 9,810.00 | 181,988 |
| 2024-12-18 | 10,270.00 | 10,330.00 | 10,000.00 | 10,120.00 | 10,120.00 | 64,637 |
| 2024-12-17 | 10,360.00 | 10,360.00 | 10,020.00 | 10,250.00 | 10,250.00 | 70,343 |
| 2024-12-16 | 9,900.00 | 10,200.00 | 9,900.00 | 10,150.00 | 10,150.00 | 89,421 |
| 2024-12-13 | 9,800.00 | 10,020.00 | 9,630.00 | 9,880.00 | 9,880.00 | 149,764 |
| 2024-12-12 | 9,900.00 | 9,920.00 | 9,550.00 | 9,880.00 | 9,880.00 | 107,738 |
| 2024-12-11 | 9,200.00 | 10,500.00 | 9,200.00 | 9,720.00 | 9,720.00 | 373,440 |
| 2024-12-10 | 8,840.00 | 9,170.00 | 8,830.00 | 9,070.00 | 9,070.00 | 198,849 |
| 2024-12-09 | 9,010.00 | 9,390.00 | 8,750.00 | 8,840.00 | 8,840.00 | 127,122 |
| 2024-12-06 | 9,680.00 | 9,960.00 | 9,000.00 | 9,460.00 | 9,460.00 | 155,299 |
| 2024-12-05 | 10,340.00 | 10,350.00 | 9,820.00 | 9,820.00 | 9,820.00 | 124,147 |
| 2024-12-04 | 10,530.00 | 10,800.00 | 9,950.00 | 10,250.00 | 10,250.00 | 223,088 |
| 2024-12-03 | 11,030.00 | 11,120.00 | 10,650.00 | 10,830.00 | 10,830.00 | 122,826 |
| 2024-12-02 | 10,700.00 | 11,080.00 | 10,400.00 | 11,000.00 | 11,000.00 | 186,443 |
| 2024-11-29 | 10,340.00 | 10,920.00 | 10,320.00 | 10,540.00 | 10,540.00 | 193,916 |
| 2024-11-28 | 10,350.00 | 10,590.00 | 10,210.00 | 10,400.00 | 10,400.00 | 71,511 |
| 2024-11-27 | 10,750.00 | 10,770.00 | 10,200.00 | 10,370.00 | 10,370.00 | 96,944 |
| 2024-11-26 | 10,900.00 | 11,450.00 | 10,600.00 | 10,750.00 | 10,750.00 | 165,071 |
| 2024-11-25 | 10,500.00 | 10,880.00 | 10,490.00 | 10,880.00 | 10,880.00 | 125,940 |
| 2024-11-22 | 10,180.00 | 10,560.00 | 10,120.00 | 10,350.00 | 10,350.00 | 163,262 |
| 2024-11-21 | 10,600.00 | 10,930.00 | 10,060.00 | 10,190.00 | 10,190.00 | 249,248 |
| 2024-11-20 | 12,040.00 | 12,040.00 | 10,700.00 | 10,700.00 | 10,700.00 | 492,278 |
| 2024-11-19 | 12,200.00 | 12,650.00 | 11,660.00 | 12,090.00 | 12,090.00 | 333,453 |
| 2024-11-18 | 12,900.00 | 13,100.00 | 12,040.00 | 12,350.00 | 12,350.00 | 566,283 |
| 2024-11-15 | 12,690.00 | 13,270.00 | 12,200.00 | 12,820.00 | 12,820.00 | 582,741 |
| 2024-11-14 | 11,700.00 | 13,950.00 | 11,590.00 | 13,130.00 | 13,130.00 | 2,016,786 |
| 2024-11-13 | 11,840.00 | 11,840.00 | 10,710.00 | 11,150.00 | 11,150.00 | 433,478 |
| 2024-11-12 | 12,450.00 | 12,930.00 | 11,900.00 | 12,020.00 | 12,020.00 | 366,972 |
| 2024-11-11 | 11,930.00 | 12,500.00 | 11,450.00 | 12,470.00 | 12,470.00 | 647,981 |
| 2024-11-08 | 12,310.00 | 12,920.00 | 11,480.00 | 11,730.00 | 11,730.00 | 878,779 |
| 2024-11-07 | 12,330.00 | 13,490.00 | 11,350.00 | 12,440.00 | 12,440.00 | 2,844,219 |
| 2024-11-06 | 10,510.00 | 11,170.00 | 10,170.00 | 10,860.00 | 10,860.00 | 436,670 |
| 2024-11-05 | 10,150.00 | 11,380.00 | 10,130.00 | 10,280.00 | 10,280.00 | 781,951 |
| 2024-11-04 | 10,400.00 | 10,630.00 | 9,730.00 | 10,030.00 | 10,030.00 | 193,033 |
| 2024-11-01 | 9,450.00 | 10,260.00 | 9,180.00 | 9,940.00 | 9,940.00 | 282,306 |
| 2024-10-31 | 8,890.00 | 9,850.00 | 8,450.00 | 9,550.00 | 9,550.00 | 262,085 |
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.