Kortek Corporation (KOSDAQ:052330)
South Korea
· Delayed Price · Currency is KRW 9,410.00
-320.00 (-3.29%)
At close: Mar 9, 2026
Kortek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9,630.00 | 9,820.00 | 9,510.00 | 9,730.00 | 9,730.00 | 0.21% | 18,891 |
| Mar 5, 2026 | 9,640.00 | 9,850.00 | 9,510.00 | 9,710.00 | 9,710.00 | 5.43% | 41,370 |
| Mar 4, 2026 | 9,900.00 | 9,900.00 | 9,150.00 | 9,210.00 | 9,210.00 | -7.16% | 102,830 |
| Mar 3, 2026 | 10,050.00 | 10,130.00 | 9,910.00 | 9,920.00 | 9,920.00 | -2.07% | 60,444 |
| Feb 27, 2026 | 10,100.00 | 10,150.00 | 9,980.00 | 10,130.00 | 10,130.00 | 0.20% | 26,701 |
| Feb 26, 2026 | 10,460.00 | 10,460.00 | 10,000.00 | 10,110.00 | 10,110.00 | -2.60% | 48,751 |
| Feb 25, 2026 | 10,380.00 | 10,550.00 | 10,350.00 | 10,380.00 | 10,380.00 | - | 28,368 |
| Feb 24, 2026 | 10,650.00 | 10,650.00 | 10,220.00 | 10,380.00 | 10,380.00 | -1.89% | 46,460 |
| Feb 23, 2026 | 10,440.00 | 10,640.00 | 10,390.00 | 10,580.00 | 10,580.00 | 3.42% | 92,641 |
| Feb 20, 2026 | 10,470.00 | 10,470.00 | 10,130.00 | 10,230.00 | 10,230.00 | -1.06% | 25,966 |
| Feb 19, 2026 | 10,500.00 | 10,500.00 | 10,310.00 | 10,340.00 | 10,340.00 | -0.96% | 54,892 |
| Feb 13, 2026 | 10,200.00 | 10,480.00 | 10,180.00 | 10,440.00 | 10,440.00 | 2.35% | 92,123 |
| Feb 12, 2026 | 10,220.00 | 10,280.00 | 10,110.00 | 10,200.00 | 10,200.00 | - | 53,057 |
| Feb 11, 2026 | 10,310.00 | 10,400.00 | 10,050.00 | 10,200.00 | 10,200.00 | - | 62,344 |
| Feb 10, 2026 | 10,190.00 | 10,380.00 | 10,080.00 | 10,200.00 | 10,200.00 | 1.09% | 102,550 |
| Feb 9, 2026 | 9,950.00 | 10,190.00 | 9,910.00 | 10,090.00 | 10,090.00 | 2.23% | 54,610 |
| Feb 6, 2026 | 10,200.00 | 10,200.00 | 9,720.00 | 9,870.00 | 9,870.00 | -3.24% | 90,233 |
| Feb 5, 2026 | 9,720.00 | 11,000.00 | 9,680.00 | 10,200.00 | 10,200.00 | 4.94% | 292,391 |
| Feb 4, 2026 | 9,590.00 | 9,760.00 | 9,530.00 | 9,720.00 | 9,720.00 | 1.36% | 24,352 |
| Feb 3, 2026 | 9,520.00 | 9,590.00 | 9,450.00 | 9,590.00 | 9,590.00 | 1.70% | 21,950 |
| Feb 2, 2026 | 9,620.00 | 9,620.00 | 9,340.00 | 9,430.00 | 9,430.00 | -2.08% | 29,071 |
| Jan 30, 2026 | 9,820.00 | 9,820.00 | 9,530.00 | 9,630.00 | 9,630.00 | -1.23% | 24,258 |
| Jan 29, 2026 | 9,650.00 | 9,800.00 | 9,530.00 | 9,750.00 | 9,750.00 | 1.46% | 35,281 |
| Jan 28, 2026 | 9,700.00 | 9,740.00 | 9,500.00 | 9,610.00 | 9,610.00 | -0.10% | 19,181 |
| Jan 27, 2026 | 9,480.00 | 9,700.00 | 9,440.00 | 9,620.00 | 9,620.00 | 1.48% | 32,695 |
| Jan 26, 2026 | 9,570.00 | 9,580.00 | 9,470.00 | 9,480.00 | 9,480.00 | - | 26,376 |
| Jan 23, 2026 | 9,500.00 | 9,550.00 | 9,410.00 | 9,480.00 | 9,480.00 | 0.21% | 16,084 |
| Jan 22, 2026 | 9,460.00 | 9,490.00 | 9,390.00 | 9,460.00 | 9,460.00 | 0.75% | 15,456 |
| Jan 21, 2026 | 9,350.00 | 9,440.00 | 9,250.00 | 9,390.00 | 9,390.00 | 0.11% | 28,169 |
| Jan 20, 2026 | 9,170.00 | 9,500.00 | 9,100.00 | 9,380.00 | 9,380.00 | 2.07% | 24,262 |
| Jan 19, 2026 | 9,230.00 | 9,260.00 | 9,100.00 | 9,190.00 | 9,190.00 | -0.33% | 22,647 |
| Jan 16, 2026 | 9,290.00 | 9,290.00 | 9,190.00 | 9,220.00 | 9,220.00 | -0.75% | 20,712 |
| Jan 15, 2026 | 9,230.00 | 9,300.00 | 9,110.00 | 9,290.00 | 9,290.00 | 1.64% | 27,087 |
| Jan 14, 2026 | 9,120.00 | 9,210.00 | 9,090.00 | 9,140.00 | 9,140.00 | 0.22% | 31,534 |
| Jan 13, 2026 | 9,140.00 | 9,190.00 | 9,000.00 | 9,120.00 | 9,120.00 | - | 41,819 |
| Jan 12, 2026 | 8,950.00 | 9,180.00 | 8,900.00 | 9,120.00 | 9,120.00 | 2.24% | 37,629 |
| Jan 9, 2026 | 8,730.00 | 8,930.00 | 8,690.00 | 8,920.00 | 8,920.00 | 2.41% | 18,510 |
| Jan 8, 2026 | 8,670.00 | 8,750.00 | 8,590.00 | 8,710.00 | 8,710.00 | 0.46% | 12,261 |
| Jan 7, 2026 | 8,960.00 | 8,960.00 | 8,630.00 | 8,670.00 | 8,670.00 | -3.02% | 42,976 |
| Jan 6, 2026 | 9,010.00 | 9,050.00 | 8,880.00 | 8,940.00 | 8,940.00 | -0.67% | 22,862 |
| Jan 5, 2026 | 9,090.00 | 9,090.00 | 8,780.00 | 9,000.00 | 9,000.00 | -0.22% | 17,011 |
| Jan 2, 2026 | 9,020.00 | 9,060.00 | 8,980.00 | 9,020.00 | 9,020.00 | - | 18,271 |
| Dec 30, 2025 | 9,020.00 | 9,030.00 | 8,970.00 | 9,020.00 | 9,020.00 | 0.33% | 5,511 |
| Dec 29, 2025 | 9,310.00 | 9,310.00 | 8,930.00 | 8,990.00 | 8,990.00 | -1.32% | 19,186 |
| Dec 26, 2025 | 9,050.00 | 9,280.00 | 8,970.00 | 9,110.00 | 8,860.00 | 1.00% | 58,288 |
| Dec 24, 2025 | 9,040.00 | 9,150.00 | 9,000.00 | 9,020.00 | 8,772.47 | - | 8,567 |
| Dec 23, 2025 | 9,150.00 | 9,150.00 | 8,980.00 | 9,020.00 | 8,772.47 | -1.31% | 13,086 |
| Dec 22, 2025 | 8,980.00 | 9,140.00 | 8,880.00 | 9,140.00 | 8,889.18 | 1.78% | 25,907 |
| Dec 19, 2025 | 8,940.00 | 8,990.00 | 8,860.00 | 8,980.00 | 8,733.57 | 0.22% | 4,715 |
| Dec 18, 2025 | 8,970.00 | 9,020.00 | 8,880.00 | 8,960.00 | 8,714.12 | -0.11% | 6,377 |
| Dec 17, 2025 | 8,940.00 | 8,970.00 | 8,820.00 | 8,970.00 | 8,723.84 | 1.24% | 6,367 |
| Dec 16, 2025 | 8,950.00 | 8,970.00 | 8,850.00 | 8,860.00 | 8,616.86 | -0.67% | 11,086 |
| Dec 15, 2025 | 8,810.00 | 8,970.00 | 8,810.00 | 8,920.00 | 8,675.21 | -0.45% | 22,563 |
| Dec 12, 2025 | 8,900.00 | 8,980.00 | 8,870.00 | 8,960.00 | 8,714.12 | 0.67% | 13,046 |
| Dec 11, 2025 | 8,910.00 | 9,010.00 | 8,870.00 | 8,900.00 | 8,655.76 | -0.78% | 12,819 |
| Dec 10, 2025 | 8,970.00 | 9,030.00 | 8,970.00 | 8,970.00 | 8,723.84 | -0.55% | 5,448 |
| Dec 9, 2025 | 8,920.00 | 9,040.00 | 8,920.00 | 9,020.00 | 8,772.47 | 0.67% | 14,407 |
| Dec 8, 2025 | 8,940.00 | 9,000.00 | 8,820.00 | 8,960.00 | 8,714.12 | 0.22% | 18,156 |
| Dec 5, 2025 | 8,880.00 | 8,970.00 | 8,810.00 | 8,940.00 | 8,694.67 | 0.68% | 4,522 |
| Dec 4, 2025 | 8,930.00 | 9,000.00 | 8,840.00 | 8,880.00 | 8,636.31 | -0.89% | 7,487 |
| Dec 3, 2025 | 8,800.00 | 9,010.00 | 8,800.00 | 8,960.00 | 8,714.12 | 1.13% | 15,716 |
| Dec 2, 2025 | 8,680.00 | 8,870.00 | 8,680.00 | 8,860.00 | 8,616.86 | 1.49% | 24,964 |
| Dec 1, 2025 | 8,760.00 | 8,810.00 | 8,700.00 | 8,730.00 | 8,490.43 | -0.23% | 22,343 |
| Nov 28, 2025 | 8,750.00 | 8,850.00 | 8,710.00 | 8,750.00 | 8,509.88 | - | 6,443 |
| Nov 27, 2025 | 8,740.00 | 8,750.00 | 8,630.00 | 8,750.00 | 8,509.88 | 0.11% | 7,868 |
| Nov 26, 2025 | 8,560.00 | 8,740.00 | 8,560.00 | 8,740.00 | 8,500.15 | 1.63% | 19,216 |
| Nov 25, 2025 | 8,560.00 | 8,620.00 | 8,560.00 | 8,600.00 | 8,364.00 | 0.23% | 5,383 |
| Nov 24, 2025 | 8,540.00 | 8,620.00 | 8,540.00 | 8,580.00 | 8,344.54 | - | 9,017 |
| Nov 21, 2025 | 8,600.00 | 8,620.00 | 8,510.00 | 8,580.00 | 8,344.54 | -0.81% | 23,206 |
| Nov 20, 2025 | 8,540.00 | 8,710.00 | 8,540.00 | 8,650.00 | 8,412.62 | 0.58% | 4,840 |
| Nov 19, 2025 | 8,580.00 | 8,720.00 | 8,540.00 | 8,600.00 | 8,364.00 | -0.12% | 7,126 |
| Nov 18, 2025 | 8,670.00 | 8,680.00 | 8,540.00 | 8,610.00 | 8,373.72 | -1.49% | 30,088 |
| Nov 17, 2025 | 8,720.00 | 8,810.00 | 8,670.00 | 8,740.00 | 8,500.15 | -0.79% | 6,918 |
| Nov 14, 2025 | 8,720.00 | 8,900.00 | 8,550.00 | 8,810.00 | 8,568.23 | - | 16,499 |
| Nov 13, 2025 | 8,720.00 | 8,900.00 | 8,720.00 | 8,810.00 | 8,568.23 | 0.57% | 18,199 |
| Nov 12, 2025 | 8,570.00 | 8,770.00 | 8,550.00 | 8,760.00 | 8,519.60 | 2.34% | 26,728 |
| Nov 11, 2025 | 8,660.00 | 8,820.00 | 8,510.00 | 8,560.00 | 8,325.09 | -1.72% | 31,316 |
| Nov 10, 2025 | 8,620.00 | 8,790.00 | 8,620.00 | 8,710.00 | 8,470.98 | 0.93% | 20,661 |
| Nov 7, 2025 | 8,770.00 | 8,770.00 | 8,520.00 | 8,630.00 | 8,393.17 | -1.60% | 25,396 |
| Nov 6, 2025 | 8,540.00 | 8,930.00 | 8,490.00 | 8,770.00 | 8,529.33 | 2.45% | 53,036 |
| Nov 5, 2025 | 8,520.00 | 8,610.00 | 8,430.00 | 8,560.00 | 8,325.09 | -0.23% | 40,463 |
| Nov 4, 2025 | 8,540.00 | 8,630.00 | 8,510.00 | 8,580.00 | 8,344.54 | 0.35% | 20,301 |
| Nov 3, 2025 | 8,510.00 | 8,620.00 | 8,510.00 | 8,550.00 | 8,315.37 | -0.58% | 27,056 |
| Oct 31, 2025 | 8,520.00 | 8,600.00 | 8,450.00 | 8,600.00 | 8,364.00 | 0.82% | 9,795 |
| Oct 30, 2025 | 8,580.00 | 8,600.00 | 8,490.00 | 8,530.00 | 8,295.92 | -0.58% | 61,643 |
| Oct 29, 2025 | 8,580.00 | 8,650.00 | 8,560.00 | 8,580.00 | 8,344.54 | - | 8,812 |
| Oct 28, 2025 | 8,590.00 | 8,620.00 | 8,550.00 | 8,580.00 | 8,344.54 | -0.12% | 18,801 |
| Oct 27, 2025 | 8,590.00 | 8,630.00 | 8,530.00 | 8,590.00 | 8,354.27 | -0.23% | 25,369 |
| Oct 24, 2025 | 8,610.00 | 8,670.00 | 8,560.00 | 8,610.00 | 8,373.72 | -0.23% | 13,377 |
| Oct 23, 2025 | 8,640.00 | 8,690.00 | 8,580.00 | 8,630.00 | 8,393.17 | -0.12% | 6,167 |
| Oct 22, 2025 | 8,750.00 | 8,750.00 | 8,580.00 | 8,640.00 | 8,402.90 | -0.23% | 12,528 |
| Oct 21, 2025 | 8,650.00 | 8,700.00 | 8,610.00 | 8,660.00 | 8,422.35 | 0.12% | 16,570 |
| Oct 20, 2025 | 8,610.00 | 8,660.00 | 8,600.00 | 8,650.00 | 8,412.62 | -0.12% | 8,650 |
| Oct 17, 2025 | 8,600.00 | 8,730.00 | 8,600.00 | 8,660.00 | 8,422.35 | -0.46% | 13,314 |
| Oct 16, 2025 | 8,620.00 | 8,750.00 | 8,620.00 | 8,700.00 | 8,461.25 | -0.11% | 10,564 |
| Oct 15, 2025 | 8,540.00 | 8,730.00 | 8,540.00 | 8,710.00 | 8,470.98 | 1.40% | 18,782 |
| Oct 14, 2025 | 8,570.00 | 8,700.00 | 8,570.00 | 8,590.00 | 8,354.27 | -1.04% | 35,596 |
| Oct 13, 2025 | 8,600.00 | 8,690.00 | 8,560.00 | 8,680.00 | 8,441.80 | -0.23% | 15,134 |
| Oct 10, 2025 | 8,610.00 | 8,770.00 | 8,520.00 | 8,700.00 | 8,461.25 | 1.05% | 18,849 |
| Oct 2, 2025 | 8,500.00 | 8,740.00 | 8,500.00 | 8,610.00 | 8,373.72 | 0.70% | 14,921 |