Kortek Corporation (KOSDAQ:052330)
South Korea
· Delayed Price · Currency is KRW 8,940.00
+60.00 (0.68%)
At close: Dec 5, 2025
Kortek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8,930.00 | 9,000.00 | 8,840.00 | 8,880.00 | 8,880.00 | -0.89% | 7,452 |
| Dec 3, 2025 | 8,800.00 | 9,010.00 | 8,800.00 | 8,960.00 | 8,960.00 | 1.13% | 15,716 |
| Dec 2, 2025 | 8,680.00 | 8,870.00 | 8,680.00 | 8,860.00 | 8,860.00 | 1.49% | 24,876 |
| Dec 1, 2025 | 8,760.00 | 8,810.00 | 8,700.00 | 8,730.00 | 8,730.00 | -0.23% | 22,343 |
| Nov 28, 2025 | 8,750.00 | 8,850.00 | 8,710.00 | 8,750.00 | 8,750.00 | - | 6,443 |
| Nov 27, 2025 | 8,740.00 | 8,750.00 | 8,630.00 | 8,750.00 | 8,750.00 | 0.11% | 6,108 |
| Nov 26, 2025 | 8,560.00 | 8,740.00 | 8,560.00 | 8,740.00 | 8,740.00 | 1.63% | 19,216 |
| Nov 25, 2025 | 8,560.00 | 8,620.00 | 8,560.00 | 8,600.00 | 8,600.00 | 0.23% | 5,383 |
| Nov 24, 2025 | 8,540.00 | 8,620.00 | 8,540.00 | 8,580.00 | 8,580.00 | - | 9,017 |
| Nov 21, 2025 | 8,600.00 | 8,620.00 | 8,510.00 | 8,580.00 | 8,580.00 | -0.81% | 23,206 |
| Nov 20, 2025 | 8,540.00 | 8,710.00 | 8,540.00 | 8,650.00 | 8,650.00 | 0.58% | 4,840 |
| Nov 19, 2025 | 8,580.00 | 8,720.00 | 8,540.00 | 8,600.00 | 8,600.00 | -0.12% | 7,126 |
| Nov 18, 2025 | 8,670.00 | 8,680.00 | 8,540.00 | 8,610.00 | 8,610.00 | -1.49% | 30,088 |
| Nov 17, 2025 | 8,720.00 | 8,810.00 | 8,670.00 | 8,740.00 | 8,740.00 | -0.79% | 6,918 |
| Nov 14, 2025 | 8,720.00 | 8,900.00 | 8,550.00 | 8,810.00 | 8,810.00 | - | 16,499 |
| Nov 13, 2025 | 8,720.00 | 8,900.00 | 8,720.00 | 8,810.00 | 8,810.00 | 0.57% | 18,199 |
| Nov 12, 2025 | 8,570.00 | 8,770.00 | 8,550.00 | 8,760.00 | 8,760.00 | 2.34% | 26,728 |
| Nov 11, 2025 | 8,660.00 | 8,820.00 | 8,510.00 | 8,560.00 | 8,560.00 | -1.72% | 31,316 |
| Nov 10, 2025 | 8,620.00 | 8,790.00 | 8,620.00 | 8,710.00 | 8,710.00 | 0.93% | 20,661 |
| Nov 7, 2025 | 8,770.00 | 8,770.00 | 8,520.00 | 8,630.00 | 8,630.00 | -1.60% | 25,396 |
| Nov 6, 2025 | 8,540.00 | 8,930.00 | 8,490.00 | 8,770.00 | 8,770.00 | 2.45% | 53,036 |
| Nov 5, 2025 | 8,520.00 | 8,610.00 | 8,430.00 | 8,560.00 | 8,560.00 | -0.23% | 40,463 |
| Nov 4, 2025 | 8,540.00 | 8,630.00 | 8,510.00 | 8,580.00 | 8,580.00 | 0.35% | 20,301 |
| Nov 3, 2025 | 8,510.00 | 8,620.00 | 8,510.00 | 8,550.00 | 8,550.00 | -0.58% | 27,056 |
| Oct 31, 2025 | 8,520.00 | 8,600.00 | 8,450.00 | 8,600.00 | 8,600.00 | 0.82% | 9,795 |
| Oct 30, 2025 | 8,580.00 | 8,600.00 | 8,490.00 | 8,530.00 | 8,530.00 | -0.58% | 61,643 |
| Oct 29, 2025 | 8,580.00 | 8,650.00 | 8,560.00 | 8,580.00 | 8,580.00 | - | 8,812 |
| Oct 28, 2025 | 8,590.00 | 8,620.00 | 8,550.00 | 8,580.00 | 8,580.00 | -0.12% | 18,801 |
| Oct 27, 2025 | 8,590.00 | 8,630.00 | 8,530.00 | 8,590.00 | 8,590.00 | -0.23% | 25,369 |
| Oct 24, 2025 | 8,610.00 | 8,670.00 | 8,560.00 | 8,610.00 | 8,610.00 | -0.23% | 13,377 |
| Oct 23, 2025 | 8,640.00 | 8,690.00 | 8,580.00 | 8,630.00 | 8,630.00 | -0.12% | 6,167 |
| Oct 22, 2025 | 8,750.00 | 8,750.00 | 8,580.00 | 8,640.00 | 8,640.00 | -0.23% | 12,528 |
| Oct 21, 2025 | 8,650.00 | 8,700.00 | 8,610.00 | 8,660.00 | 8,660.00 | 0.12% | 16,570 |
| Oct 20, 2025 | 8,610.00 | 8,660.00 | 8,600.00 | 8,650.00 | 8,650.00 | -0.12% | 8,650 |
| Oct 17, 2025 | 8,600.00 | 8,730.00 | 8,600.00 | 8,660.00 | 8,660.00 | -0.46% | 13,314 |
| Oct 16, 2025 | 8,620.00 | 8,750.00 | 8,620.00 | 8,700.00 | 8,700.00 | -0.11% | 10,564 |
| Oct 15, 2025 | 8,540.00 | 8,730.00 | 8,540.00 | 8,710.00 | 8,710.00 | 1.40% | 18,782 |
| Oct 14, 2025 | 8,570.00 | 8,700.00 | 8,570.00 | 8,590.00 | 8,590.00 | -1.04% | 35,596 |
| Oct 13, 2025 | 8,600.00 | 8,690.00 | 8,560.00 | 8,680.00 | 8,680.00 | -0.23% | 15,134 |
| Oct 10, 2025 | 8,610.00 | 8,770.00 | 8,520.00 | 8,700.00 | 8,700.00 | 1.05% | 18,849 |
| Oct 2, 2025 | 8,500.00 | 8,740.00 | 8,500.00 | 8,610.00 | 8,610.00 | 0.70% | 14,921 |
| Oct 1, 2025 | 8,510.00 | 8,650.00 | 8,510.00 | 8,550.00 | 8,550.00 | - | 18,214 |
| Sep 30, 2025 | 8,560.00 | 8,680.00 | 8,510.00 | 8,550.00 | 8,550.00 | - | 24,455 |
| Sep 29, 2025 | 8,510.00 | 8,610.00 | 8,500.00 | 8,550.00 | 8,550.00 | 0.47% | 12,399 |
| Sep 26, 2025 | 8,610.00 | 8,620.00 | 8,480.00 | 8,510.00 | 8,510.00 | -1.39% | 41,695 |
| Sep 25, 2025 | 8,630.00 | 8,730.00 | 8,590.00 | 8,630.00 | 8,630.00 | -1.15% | 37,984 |
| Sep 24, 2025 | 8,750.00 | 8,760.00 | 8,620.00 | 8,730.00 | 8,730.00 | -0.80% | 52,050 |
| Sep 23, 2025 | 8,780.00 | 8,820.00 | 8,730.00 | 8,800.00 | 8,800.00 | -0.11% | 31,135 |
| Sep 22, 2025 | 8,730.00 | 8,820.00 | 8,730.00 | 8,810.00 | 8,810.00 | 0.11% | 20,930 |
| Sep 19, 2025 | 8,750.00 | 8,820.00 | 8,750.00 | 8,800.00 | 8,800.00 | -0.23% | 15,822 |
| Sep 18, 2025 | 8,740.00 | 8,870.00 | 8,740.00 | 8,820.00 | 8,820.00 | 0.34% | 46,861 |
| Sep 17, 2025 | 8,700.00 | 8,790.00 | 8,650.00 | 8,790.00 | 8,790.00 | 1.03% | 25,144 |
| Sep 16, 2025 | 8,800.00 | 8,880.00 | 8,690.00 | 8,700.00 | 8,700.00 | -1.92% | 53,777 |
| Sep 15, 2025 | 8,900.00 | 8,930.00 | 8,820.00 | 8,870.00 | 8,870.00 | -0.11% | 17,472 |
| Sep 12, 2025 | 8,770.00 | 8,940.00 | 8,730.00 | 8,880.00 | 8,880.00 | 1.60% | 35,715 |
| Sep 11, 2025 | 8,750.00 | 8,830.00 | 8,710.00 | 8,740.00 | 8,740.00 | - | 32,712 |
| Sep 10, 2025 | 8,720.00 | 8,790.00 | 8,690.00 | 8,740.00 | 8,740.00 | -0.34% | 58,841 |
| Sep 9, 2025 | 8,730.00 | 8,860.00 | 8,660.00 | 8,770.00 | 8,770.00 | - | 30,903 |
| Sep 8, 2025 | 8,720.00 | 8,910.00 | 8,720.00 | 8,770.00 | 8,770.00 | 0.11% | 25,507 |
| Sep 5, 2025 | 8,700.00 | 8,790.00 | 8,700.00 | 8,760.00 | 8,760.00 | 0.23% | 15,755 |
| Sep 4, 2025 | 8,780.00 | 8,800.00 | 8,700.00 | 8,740.00 | 8,740.00 | -0.34% | 33,577 |
| Sep 3, 2025 | 8,580.00 | 8,770.00 | 8,510.00 | 8,770.00 | 8,770.00 | 1.98% | 20,807 |
| Sep 2, 2025 | 8,600.00 | 8,690.00 | 8,570.00 | 8,600.00 | 8,600.00 | -0.23% | 21,004 |
| Sep 1, 2025 | 8,730.00 | 8,750.00 | 8,600.00 | 8,620.00 | 8,620.00 | -2.38% | 31,784 |
| Aug 29, 2025 | 8,720.00 | 8,900.00 | 8,720.00 | 8,830.00 | 8,830.00 | 0.91% | 23,470 |
| Aug 28, 2025 | 8,570.00 | 8,750.00 | 8,570.00 | 8,750.00 | 8,750.00 | 1.51% | 23,567 |
| Aug 27, 2025 | 8,750.00 | 8,760.00 | 8,590.00 | 8,620.00 | 8,620.00 | -1.49% | 51,503 |
| Aug 26, 2025 | 8,690.00 | 8,820.00 | 8,690.00 | 8,750.00 | 8,750.00 | 0.11% | 65,826 |
| Aug 25, 2025 | 8,870.00 | 8,870.00 | 8,690.00 | 8,740.00 | 8,740.00 | -0.34% | 23,535 |
| Aug 22, 2025 | 8,660.00 | 8,840.00 | 8,650.00 | 8,770.00 | 8,770.00 | 0.11% | 16,535 |
| Aug 21, 2025 | 8,730.00 | 8,860.00 | 8,700.00 | 8,760.00 | 8,760.00 | -0.11% | 37,652 |
| Aug 20, 2025 | 8,760.00 | 8,900.00 | 8,600.00 | 8,770.00 | 8,770.00 | -1.24% | 53,244 |
| Aug 19, 2025 | 8,810.00 | 8,880.00 | 8,770.00 | 8,880.00 | 8,880.00 | 0.68% | 34,700 |
| Aug 18, 2025 | 8,830.00 | 8,920.00 | 8,770.00 | 8,820.00 | 8,820.00 | -1.12% | 47,900 |
| Aug 14, 2025 | 8,980.00 | 9,000.00 | 8,850.00 | 8,920.00 | 8,920.00 | -0.67% | 23,868 |
| Aug 13, 2025 | 9,020.00 | 9,060.00 | 8,790.00 | 8,980.00 | 8,980.00 | -0.55% | 74,734 |
| Aug 12, 2025 | 9,180.00 | 9,200.00 | 8,950.00 | 9,030.00 | 9,030.00 | -0.22% | 50,620 |
| Aug 11, 2025 | 9,460.00 | 9,460.00 | 9,000.00 | 9,050.00 | 9,050.00 | -4.13% | 91,590 |
| Aug 8, 2025 | 9,450.00 | 9,640.00 | 9,330.00 | 9,440.00 | 9,440.00 | 0.96% | 57,330 |
| Aug 7, 2025 | 10,140.00 | 10,200.00 | 9,230.00 | 9,350.00 | 9,350.00 | -7.06% | 219,577 |
| Aug 6, 2025 | 9,940.00 | 10,140.00 | 9,850.00 | 10,060.00 | 10,060.00 | 1.21% | 40,690 |
| Aug 5, 2025 | 9,830.00 | 9,960.00 | 9,720.00 | 9,940.00 | 9,940.00 | 2.37% | 31,133 |
| Aug 4, 2025 | 9,460.00 | 9,870.00 | 9,370.00 | 9,710.00 | 9,710.00 | 2.64% | 41,162 |
| Aug 1, 2025 | 9,920.00 | 9,940.00 | 9,450.00 | 9,460.00 | 9,460.00 | -4.83% | 63,649 |
| Jul 31, 2025 | 9,720.00 | 9,940.00 | 9,720.00 | 9,940.00 | 9,940.00 | 2.37% | 39,768 |
| Jul 30, 2025 | 9,740.00 | 9,850.00 | 9,690.00 | 9,710.00 | 9,710.00 | 0.21% | 32,240 |
| Jul 29, 2025 | 9,700.00 | 9,800.00 | 9,540.00 | 9,690.00 | 9,690.00 | 0.41% | 47,492 |
| Jul 28, 2025 | 9,830.00 | 9,830.00 | 9,570.00 | 9,650.00 | 9,650.00 | -1.73% | 48,001 |
| Jul 25, 2025 | 9,720.00 | 9,820.00 | 9,510.00 | 9,820.00 | 9,820.00 | 1.03% | 74,765 |
| Jul 24, 2025 | 9,830.00 | 9,880.00 | 9,690.00 | 9,720.00 | 9,720.00 | -1.02% | 84,339 |
| Jul 23, 2025 | 9,810.00 | 9,880.00 | 9,660.00 | 9,820.00 | 9,820.00 | 0.10% | 41,576 |
| Jul 22, 2025 | 9,870.00 | 9,880.00 | 9,670.00 | 9,810.00 | 9,810.00 | 0.62% | 39,556 |
| Jul 21, 2025 | 9,820.00 | 9,940.00 | 9,670.00 | 9,750.00 | 9,750.00 | -0.71% | 29,739 |
| Jul 18, 2025 | 10,080.00 | 10,080.00 | 9,760.00 | 9,820.00 | 9,820.00 | -2.58% | 56,025 |
| Jul 17, 2025 | 10,380.00 | 10,400.00 | 10,000.00 | 10,080.00 | 10,080.00 | -1.75% | 50,433 |
| Jul 16, 2025 | 10,150.00 | 10,640.00 | 10,100.00 | 10,260.00 | 10,260.00 | 1.08% | 167,710 |
| Jul 15, 2025 | 10,150.00 | 10,240.00 | 9,970.00 | 10,150.00 | 10,150.00 | - | 65,611 |
| Jul 14, 2025 | 10,280.00 | 10,280.00 | 9,980.00 | 10,150.00 | 10,150.00 | 0.30% | 58,768 |
| Jul 11, 2025 | 10,210.00 | 10,480.00 | 10,090.00 | 10,120.00 | 10,120.00 | -1.17% | 117,523 |
| Jul 10, 2025 | 10,220.00 | 10,320.00 | 9,970.00 | 10,240.00 | 10,240.00 | 3.02% | 194,680 |