Corentec Co., Ltd. (KOSDAQ:104540)
South Korea
· Delayed Price · Currency is KRW 5,770.00
-90.00 (-1.54%)
At close: Dec 5, 2025
Corentec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,860.00 | 5,880.00 | 5,730.00 | 5,770.00 | 5,770.00 | -1.54% | 45,785 |
| Dec 4, 2025 | 5,900.00 | 5,930.00 | 5,770.00 | 5,860.00 | 5,860.00 | -0.17% | 38,090 |
| Dec 3, 2025 | 5,800.00 | 5,900.00 | 5,770.00 | 5,870.00 | 5,870.00 | 1.21% | 27,952 |
| Dec 2, 2025 | 5,700.00 | 5,850.00 | 5,530.00 | 5,800.00 | 5,800.00 | 1.58% | 31,998 |
| Dec 1, 2025 | 5,560.00 | 5,970.00 | 5,490.00 | 5,710.00 | 5,710.00 | 4.77% | 105,230 |
| Nov 28, 2025 | 5,170.00 | 5,460.00 | 5,170.00 | 5,450.00 | 5,450.00 | 5.83% | 78,908 |
| Nov 27, 2025 | 5,130.00 | 5,220.00 | 5,130.00 | 5,150.00 | 5,150.00 | -0.58% | 16,969 |
| Nov 26, 2025 | 5,060.00 | 5,200.00 | 5,010.00 | 5,180.00 | 5,180.00 | 1.97% | 30,718 |
| Nov 25, 2025 | 5,090.00 | 5,090.00 | 4,980.00 | 5,080.00 | 5,080.00 | 0.59% | 35,177 |
| Nov 24, 2025 | 5,110.00 | 5,150.00 | 4,990.00 | 5,050.00 | 5,050.00 | -0.59% | 48,929 |
| Nov 21, 2025 | 5,140.00 | 5,160.00 | 5,060.00 | 5,080.00 | 5,080.00 | -2.12% | 21,451 |
| Nov 20, 2025 | 5,080.00 | 5,310.00 | 5,080.00 | 5,190.00 | 5,190.00 | 2.17% | 42,752 |
| Nov 19, 2025 | 5,040.00 | 5,130.00 | 4,960.00 | 5,080.00 | 5,080.00 | -0.39% | 63,308 |
| Nov 18, 2025 | 5,290.00 | 5,290.00 | 4,990.00 | 5,100.00 | 5,100.00 | -3.59% | 122,113 |
| Nov 17, 2025 | 5,400.00 | 5,400.00 | 5,130.00 | 5,290.00 | 5,290.00 | -1.67% | 75,746 |
| Nov 14, 2025 | 5,460.00 | 5,580.00 | 5,370.00 | 5,380.00 | 5,380.00 | -2.71% | 41,466 |
| Nov 13, 2025 | 5,650.00 | 5,650.00 | 5,470.00 | 5,530.00 | 5,530.00 | - | 31,939 |
| Nov 12, 2025 | 5,470.00 | 5,730.00 | 5,470.00 | 5,530.00 | 5,530.00 | 1.28% | 58,520 |
| Nov 11, 2025 | 5,440.00 | 5,540.00 | 5,390.00 | 5,460.00 | 5,460.00 | -0.73% | 56,212 |
| Nov 10, 2025 | 5,520.00 | 5,570.00 | 5,400.00 | 5,500.00 | 5,500.00 | -0.54% | 55,300 |
| Nov 7, 2025 | 5,690.00 | 5,690.00 | 5,510.00 | 5,530.00 | 5,530.00 | -3.15% | 87,494 |
| Nov 6, 2025 | 5,640.00 | 6,040.00 | 5,570.00 | 5,710.00 | 5,710.00 | 1.24% | 92,351 |
| Nov 5, 2025 | 5,670.00 | 5,770.00 | 5,400.00 | 5,640.00 | 5,640.00 | -0.53% | 140,369 |
| Nov 4, 2025 | 5,120.00 | 5,900.00 | 5,100.00 | 5,670.00 | 5,670.00 | 13.86% | 732,758 |
| Nov 3, 2025 | 5,050.00 | 5,060.00 | 4,970.00 | 4,980.00 | 4,980.00 | -0.99% | 39,102 |
| Oct 31, 2025 | 5,100.00 | 5,120.00 | 4,975.00 | 5,030.00 | 5,030.00 | -0.98% | 52,546 |
| Oct 30, 2025 | 5,150.00 | 5,150.00 | 5,010.00 | 5,080.00 | 5,080.00 | -0.78% | 60,383 |
| Oct 29, 2025 | 5,180.00 | 5,200.00 | 5,080.00 | 5,120.00 | 5,120.00 | -1.73% | 37,741 |
| Oct 28, 2025 | 5,260.00 | 5,290.00 | 5,170.00 | 5,210.00 | 5,210.00 | -1.33% | 31,323 |
| Oct 27, 2025 | 5,200.00 | 5,330.00 | 5,160.00 | 5,280.00 | 5,280.00 | 1.54% | 34,766 |
| Oct 24, 2025 | 5,330.00 | 5,340.00 | 5,160.00 | 5,200.00 | 5,200.00 | -2.26% | 50,532 |
| Oct 23, 2025 | 5,450.00 | 5,460.00 | 5,320.00 | 5,320.00 | 5,320.00 | -3.45% | 29,673 |
| Oct 22, 2025 | 5,430.00 | 5,610.00 | 5,380.00 | 5,510.00 | 5,510.00 | 1.66% | 74,488 |
| Oct 21, 2025 | 5,390.00 | 5,610.00 | 5,360.00 | 5,420.00 | 5,420.00 | 3.24% | 101,015 |
| Oct 20, 2025 | 5,090.00 | 5,500.00 | 5,080.00 | 5,250.00 | 5,250.00 | 3.35% | 186,179 |
| Oct 17, 2025 | 5,330.00 | 5,330.00 | 5,080.00 | 5,080.00 | 5,080.00 | -4.69% | 49,171 |
| Oct 16, 2025 | 5,360.00 | 5,430.00 | 5,260.00 | 5,330.00 | 5,330.00 | -1.30% | 30,420 |
| Oct 15, 2025 | 5,240.00 | 5,410.00 | 5,050.00 | 5,400.00 | 5,400.00 | 4.05% | 61,134 |
| Oct 14, 2025 | 5,190.00 | 5,230.00 | 5,100.00 | 5,190.00 | 5,190.00 | - | 22,902 |
| Oct 13, 2025 | 5,190.00 | 5,220.00 | 5,000.00 | 5,190.00 | 5,190.00 | -1.14% | 29,283 |
| Oct 10, 2025 | 5,400.00 | 5,400.00 | 5,130.00 | 5,250.00 | 5,250.00 | -2.60% | 50,608 |
| Oct 2, 2025 | 5,390.00 | 5,500.00 | 5,300.00 | 5,390.00 | 5,390.00 | - | 44,337 |
| Oct 1, 2025 | 5,430.00 | 5,440.00 | 5,300.00 | 5,390.00 | 5,390.00 | 0.19% | 27,749 |
| Sep 30, 2025 | 5,450.00 | 5,450.00 | 5,300.00 | 5,380.00 | 5,380.00 | -0.37% | 30,367 |
| Sep 29, 2025 | 5,440.00 | 5,500.00 | 5,310.00 | 5,400.00 | 5,400.00 | -0.74% | 28,828 |
| Sep 26, 2025 | 5,620.00 | 5,620.00 | 5,420.00 | 5,440.00 | 5,440.00 | -3.20% | 32,059 |
| Sep 25, 2025 | 5,630.00 | 5,660.00 | 5,530.00 | 5,620.00 | 5,620.00 | -0.18% | 52,225 |
| Sep 24, 2025 | 5,760.00 | 5,760.00 | 5,580.00 | 5,630.00 | 5,630.00 | -2.26% | 32,704 |
| Sep 23, 2025 | 5,720.00 | 5,760.00 | 5,550.00 | 5,760.00 | 5,760.00 | 0.52% | 68,446 |
| Sep 22, 2025 | 5,680.00 | 6,130.00 | 5,600.00 | 5,730.00 | 5,730.00 | 2.14% | 408,409 |
| Sep 19, 2025 | 5,600.00 | 5,680.00 | 5,560.00 | 5,610.00 | 5,610.00 | -0.53% | 68,419 |
| Sep 18, 2025 | 5,300.00 | 6,260.00 | 5,280.00 | 5,640.00 | 5,640.00 | 6.42% | 749,038 |
| Sep 17, 2025 | 5,320.00 | 5,330.00 | 5,230.00 | 5,300.00 | 5,300.00 | -0.75% | 15,556 |
| Sep 16, 2025 | 5,360.00 | 5,370.00 | 5,230.00 | 5,340.00 | 5,340.00 | -1.29% | 61,139 |
| Sep 15, 2025 | 5,490.00 | 5,490.00 | 5,350.00 | 5,410.00 | 5,410.00 | -1.46% | 51,095 |
| Sep 12, 2025 | 5,500.00 | 5,520.00 | 5,320.00 | 5,490.00 | 5,490.00 | -0.18% | 46,889 |
| Sep 11, 2025 | 5,500.00 | 5,540.00 | 5,440.00 | 5,500.00 | 5,500.00 | - | 21,371 |
| Sep 10, 2025 | 5,540.00 | 5,540.00 | 5,460.00 | 5,500.00 | 5,500.00 | - | 18,800 |
| Sep 9, 2025 | 5,550.00 | 5,550.00 | 5,450.00 | 5,500.00 | 5,500.00 | -0.36% | 17,261 |
| Sep 8, 2025 | 5,460.00 | 5,580.00 | 5,430.00 | 5,520.00 | 5,520.00 | 0.36% | 25,185 |
| Sep 5, 2025 | 5,500.00 | 5,530.00 | 5,380.00 | 5,500.00 | 5,500.00 | - | 35,667 |
| Sep 4, 2025 | 5,520.00 | 5,560.00 | 5,470.00 | 5,500.00 | 5,500.00 | -0.36% | 24,957 |
| Sep 3, 2025 | 5,560.00 | 5,620.00 | 5,460.00 | 5,520.00 | 5,520.00 | -0.72% | 27,549 |
| Sep 2, 2025 | 5,440.00 | 5,860.00 | 5,440.00 | 5,560.00 | 5,560.00 | 1.46% | 14,398 |
| Sep 1, 2025 | 5,430.00 | 5,540.00 | 5,380.00 | 5,480.00 | 5,480.00 | - | 13,715 |
| Aug 29, 2025 | 5,530.00 | 5,560.00 | 5,440.00 | 5,480.00 | 5,480.00 | -0.90% | 16,632 |
| Aug 28, 2025 | 5,500.00 | 5,540.00 | 5,430.00 | 5,530.00 | 5,530.00 | 0.55% | 18,263 |
| Aug 27, 2025 | 5,470.00 | 5,510.00 | 5,390.00 | 5,500.00 | 5,500.00 | 0.73% | 44,209 |
| Aug 26, 2025 | 5,580.00 | 5,620.00 | 5,450.00 | 5,460.00 | 5,460.00 | -2.50% | 25,798 |
| Aug 25, 2025 | 5,590.00 | 5,640.00 | 5,540.00 | 5,600.00 | 5,600.00 | 0.54% | 10,653 |
| Aug 22, 2025 | 5,570.00 | 5,660.00 | 5,530.00 | 5,570.00 | 5,570.00 | 0.18% | 3,499 |
| Aug 21, 2025 | 5,620.00 | 5,680.00 | 5,420.00 | 5,560.00 | 5,560.00 | -0.18% | 15,422 |
| Aug 20, 2025 | 5,650.00 | 5,670.00 | 5,480.00 | 5,570.00 | 5,570.00 | -1.94% | 20,388 |
| Aug 19, 2025 | 5,700.00 | 5,710.00 | 5,540.00 | 5,680.00 | 5,680.00 | - | 8,514 |
| Aug 18, 2025 | 5,900.00 | 5,900.00 | 5,580.00 | 5,680.00 | 5,680.00 | -3.57% | 75,465 |
| Aug 14, 2025 | 5,750.00 | 5,920.00 | 5,750.00 | 5,890.00 | 5,890.00 | 1.20% | 13,992 |
| Aug 13, 2025 | 5,850.00 | 5,900.00 | 5,800.00 | 5,820.00 | 5,820.00 | -0.85% | 7,526 |
| Aug 12, 2025 | 5,900.00 | 5,940.00 | 5,820.00 | 5,870.00 | 5,870.00 | -0.51% | 19,817 |
| Aug 11, 2025 | 5,970.00 | 5,970.00 | 5,830.00 | 5,900.00 | 5,900.00 | -0.84% | 25,704 |
| Aug 8, 2025 | 5,980.00 | 6,010.00 | 5,850.00 | 5,950.00 | 5,950.00 | -0.50% | 28,668 |
| Aug 7, 2025 | 6,020.00 | 6,020.00 | 5,860.00 | 5,980.00 | 5,980.00 | - | 10,489 |
| Aug 6, 2025 | 5,890.00 | 5,980.00 | 5,820.00 | 5,980.00 | 5,980.00 | 1.87% | 20,993 |
| Aug 5, 2025 | 6,050.00 | 6,050.00 | 5,870.00 | 5,870.00 | 5,870.00 | -0.84% | 19,880 |
| Aug 4, 2025 | 5,980.00 | 6,000.00 | 5,850.00 | 5,920.00 | 5,920.00 | -1.00% | 7,707 |
| Aug 1, 2025 | 6,020.00 | 6,020.00 | 5,810.00 | 5,980.00 | 5,980.00 | -0.66% | 31,558 |
| Jul 31, 2025 | 6,030.00 | 6,130.00 | 5,960.00 | 6,020.00 | 6,020.00 | -0.17% | 10,693 |
| Jul 30, 2025 | 6,030.00 | 6,140.00 | 6,000.00 | 6,030.00 | 6,030.00 | -0.82% | 12,726 |
| Jul 29, 2025 | 5,880.00 | 6,180.00 | 5,860.00 | 6,080.00 | 6,080.00 | 2.70% | 25,204 |
| Jul 28, 2025 | 6,260.00 | 6,270.00 | 5,830.00 | 5,920.00 | 5,920.00 | -5.88% | 43,360 |
| Jul 25, 2025 | 6,110.00 | 6,290.00 | 6,090.00 | 6,290.00 | 6,290.00 | 2.95% | 18,327 |
| Jul 24, 2025 | 6,150.00 | 6,290.00 | 6,080.00 | 6,110.00 | 6,110.00 | -1.45% | 21,919 |
| Jul 23, 2025 | 6,210.00 | 6,250.00 | 6,110.00 | 6,200.00 | 6,200.00 | -0.80% | 19,334 |
| Jul 22, 2025 | 6,350.00 | 6,370.00 | 6,200.00 | 6,250.00 | 6,250.00 | -0.95% | 28,035 |
| Jul 21, 2025 | 6,310.00 | 6,430.00 | 6,270.00 | 6,310.00 | 6,310.00 | - | 18,371 |
| Jul 18, 2025 | 6,320.00 | 6,400.00 | 6,200.00 | 6,310.00 | 6,310.00 | -0.32% | 27,851 |
| Jul 17, 2025 | 6,020.00 | 6,620.00 | 5,960.00 | 6,330.00 | 6,330.00 | 5.15% | 219,031 |
| Jul 16, 2025 | 6,140.00 | 6,140.00 | 6,020.00 | 6,020.00 | 6,020.00 | -1.95% | 8,765 |
| Jul 15, 2025 | 6,170.00 | 6,190.00 | 6,100.00 | 6,140.00 | 6,140.00 | -0.49% | 20,548 |
| Jul 14, 2025 | 6,150.00 | 6,440.00 | 6,080.00 | 6,170.00 | 6,170.00 | 1.82% | 25,098 |
| Jul 11, 2025 | 6,040.00 | 6,140.00 | 5,980.00 | 6,060.00 | 6,060.00 | 0.33% | 5,271 |