Contec.,Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 8,890.00 | 9,850.00 | 8,450.00 | 9,550.00 | 9,550.00 | 262,085 |
| 2024-10-30 | 8,500.00 | 9,230.00 | 8,500.00 | 8,870.00 | 8,870.00 | 137,588 |
| 2024-10-29 | 8,430.00 | 8,530.00 | 8,250.00 | 8,490.00 | 8,490.00 | 64,129 |
| 2024-10-28 | 8,600.00 | 8,690.00 | 8,420.00 | 8,480.00 | 8,480.00 | 74,511 |
| 2024-10-25 | 9,000.00 | 9,090.00 | 8,620.00 | 8,630.00 | 8,630.00 | 112,045 |
| 2024-10-24 | 9,870.00 | 9,870.00 | 8,890.00 | 9,000.00 | 9,000.00 | 235,406 |
| 2024-10-23 | 10,020.00 | 10,250.00 | 9,700.00 | 9,870.00 | 9,870.00 | 144,171 |
| 2024-10-22 | 10,000.00 | 10,510.00 | 9,780.00 | 9,880.00 | 9,880.00 | 176,671 |
| 2024-10-21 | 9,450.00 | 10,340.00 | 9,250.00 | 10,090.00 | 10,090.00 | 266,595 |
| 2024-10-18 | 9,890.00 | 9,920.00 | 9,310.00 | 9,410.00 | 9,410.00 | 147,104 |
| 2024-10-17 | 9,840.00 | 10,270.00 | 9,590.00 | 9,890.00 | 9,890.00 | 204,757 |
| 2024-10-16 | 10,190.00 | 10,190.00 | 9,700.00 | 9,780.00 | 9,780.00 | 161,084 |
| 2024-10-15 | 10,250.00 | 10,430.00 | 9,960.00 | 10,110.00 | 10,110.00 | 234,462 |
| 2024-10-14 | 11,040.00 | 11,300.00 | 9,940.00 | 10,110.00 | 10,110.00 | 477,590 |
| 2024-10-11 | 10,500.00 | 10,620.00 | 10,120.00 | 10,300.00 | 10,300.00 | 168,043 |
| 2024-10-10 | 11,100.00 | 11,180.00 | 10,500.00 | 10,560.00 | 10,560.00 | 226,335 |
| 2024-10-08 | 10,940.00 | 11,620.00 | 10,560.00 | 11,030.00 | 11,030.00 | 660,670 |
| 2024-10-07 | 8,810.00 | 11,450.00 | 8,740.00 | 11,100.00 | 11,100.00 | 2,354,164 |
| 2024-10-04 | 8,970.00 | 8,970.00 | 8,660.00 | 8,810.00 | 8,810.00 | 45,608 |
| 2024-10-02 | 9,130.00 | 9,130.00 | 8,770.00 | 8,980.00 | 8,980.00 | 50,975 |
| 2024-09-30 | 9,300.00 | 9,330.00 | 9,090.00 | 9,130.00 | 9,130.00 | 63,519 |
| 2024-09-27 | 8,730.00 | 9,820.00 | 8,630.00 | 9,320.00 | 9,320.00 | 253,120 |
| 2024-09-26 | 8,540.00 | 8,800.00 | 8,270.00 | 8,730.00 | 8,730.00 | 85,418 |
| 2024-09-25 | 8,220.00 | 8,490.00 | 8,180.00 | 8,260.00 | 8,260.00 | 42,668 |
| 2024-09-24 | 8,060.00 | 8,240.00 | 8,010.00 | 8,220.00 | 8,220.00 | 56,004 |
| 2024-09-23 | 7,970.00 | 8,160.00 | 7,880.00 | 8,050.00 | 8,050.00 | 46,370 |
| 2024-09-20 | 7,980.00 | 8,150.00 | 7,910.00 | 7,970.00 | 7,970.00 | 29,828 |
| 2024-09-19 | 8,280.00 | 8,320.00 | 7,800.00 | 7,970.00 | 7,970.00 | 40,530 |
| 2024-09-13 | 8,200.00 | 8,540.00 | 8,040.00 | 8,150.00 | 8,150.00 | 71,434 |
| 2024-09-12 | 7,940.00 | 8,150.00 | 7,940.00 | 8,140.00 | 8,140.00 | 32,149 |
| 2024-09-11 | 7,800.00 | 8,320.00 | 7,800.00 | 7,890.00 | 7,890.00 | 69,347 |
| 2024-09-10 | 8,000.00 | 8,020.00 | 7,690.00 | 7,800.00 | 7,800.00 | 48,633 |
| 2024-09-09 | 7,820.00 | 7,960.00 | 7,600.00 | 7,900.00 | 7,900.00 | 64,188 |
| 2024-09-06 | 8,030.00 | 8,200.00 | 7,720.00 | 7,820.00 | 7,820.00 | 63,965 |
| 2024-09-05 | 8,400.00 | 8,630.00 | 7,970.00 | 8,140.00 | 8,140.00 | 94,243 |
| 2024-09-04 | 8,970.00 | 8,970.00 | 8,400.00 | 8,400.00 | 8,400.00 | 101,031 |
| 2024-09-03 | 9,100.00 | 9,240.00 | 9,030.00 | 9,160.00 | 9,160.00 | 56,172 |
| 2024-09-02 | 9,340.00 | 9,350.00 | 9,010.00 | 9,160.00 | 9,160.00 | 28,330 |
| 2024-08-30 | 9,360.00 | 9,700.00 | 9,010.00 | 9,340.00 | 9,340.00 | 64,491 |
| 2024-08-29 | 9,750.00 | 9,780.00 | 9,360.00 | 9,360.00 | 9,360.00 | 43,420 |
| 2024-08-28 | 9,930.00 | 10,030.00 | 9,730.00 | 9,900.00 | 9,900.00 | 28,284 |
| 2024-08-27 | 9,820.00 | 10,150.00 | 9,710.00 | 10,030.00 | 10,030.00 | 31,284 |
| 2024-08-26 | 9,890.00 | 10,070.00 | 9,610.00 | 9,990.00 | 9,990.00 | 34,051 |
| 2024-08-23 | 10,050.00 | 10,140.00 | 9,590.00 | 9,910.00 | 9,910.00 | 92,176 |
| 2024-08-22 | 10,250.00 | 10,370.00 | 9,960.00 | 10,070.00 | 10,070.00 | 44,590 |
| 2024-08-21 | 10,530.00 | 10,530.00 | 10,170.00 | 10,310.00 | 10,310.00 | 25,464 |
| 2024-08-20 | 10,060.00 | 10,610.00 | 10,060.00 | 10,530.00 | 10,530.00 | 56,117 |
| 2024-08-19 | 10,590.00 | 10,590.00 | 10,040.00 | 10,070.00 | 10,070.00 | 40,759 |
| 2024-08-16 | 10,490.00 | 10,610.00 | 10,320.00 | 10,400.00 | 10,400.00 | 63,622 |
| 2024-08-14 | 10,030.00 | 10,380.00 | 10,030.00 | 10,290.00 | 10,290.00 | 51,746 |
| 2024-08-13 | 10,120.00 | 10,350.00 | 9,840.00 | 10,030.00 | 10,030.00 | 50,187 |
| 2024-08-12 | 9,950.00 | 10,310.00 | 9,850.00 | 10,120.00 | 10,120.00 | 70,785 |
| 2024-08-09 | 9,200.00 | 10,250.00 | 9,200.00 | 9,950.00 | 9,950.00 | 156,985 |
| 2024-08-08 | 9,380.00 | 9,620.00 | 9,000.00 | 9,200.00 | 9,200.00 | 43,623 |
| 2024-08-07 | 9,310.00 | 9,770.00 | 9,310.00 | 9,380.00 | 9,380.00 | 68,758 |
| 2024-08-06 | 8,880.00 | 9,470.00 | 8,880.00 | 9,310.00 | 9,310.00 | 122,544 |
| 2024-08-05 | 9,990.00 | 9,990.00 | 8,500.00 | 8,880.00 | 8,880.00 | 212,412 |
| 2024-08-02 | 10,500.00 | 10,970.00 | 10,090.00 | 10,170.00 | 10,170.00 | 145,155 |
| 2024-08-01 | 10,830.00 | 11,140.00 | 10,830.00 | 11,000.00 | 11,000.00 | 51,391 |
| 2024-07-31 | 11,100.00 | 11,220.00 | 10,700.00 | 10,820.00 | 10,820.00 | 120,293 |
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.