Skip to main content
Corentec Co., Ltd. (KOSDAQ:104540)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,940.00
-100.00 (-1.66%)
At close: Apr 28, 2026

Corentec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266,050.006,050.005,910.005,940.005,940.00-1.66%55,004
Apr 27, 20265,880.006,050.005,850.006,040.006,040.002.90%86,050
Apr 24, 20265,720.005,900.005,720.005,870.005,870.002.09%53,768
Apr 23, 20265,670.005,770.005,620.005,750.005,750.002.13%38,205
Apr 22, 20265,670.005,670.005,560.005,630.005,630.00-0.88%60,982
Apr 21, 20265,830.005,830.005,550.005,680.005,680.00-1.90%45,393
Apr 20, 20265,900.005,900.005,750.005,790.005,790.00-0.86%42,509
Apr 17, 20265,770.005,890.005,680.005,840.005,840.001.57%28,304
Apr 16, 20265,610.005,800.005,610.005,750.005,750.002.50%27,048
Apr 15, 20265,660.005,680.005,540.005,610.005,610.00-0.71%31,641
Apr 14, 20265,560.005,670.005,560.005,650.005,650.001.62%22,444
Apr 13, 20265,470.005,580.005,470.005,560.005,560.00-0.36%12,817
Apr 10, 20265,470.005,620.005,470.005,580.005,580.002.01%30,101
Apr 9, 20265,500.005,500.005,400.005,470.005,470.00-0.55%27,830
Apr 8, 20265,470.005,570.005,390.005,500.005,500.000.73%70,042
Apr 7, 20265,500.005,580.005,380.005,460.005,460.00-1.27%19,555
Apr 6, 20265,700.005,710.005,500.005,530.005,530.00-2.98%22,426
Apr 3, 20265,910.005,970.005,700.005,700.005,700.00-2.90%22,122
Apr 2, 20266,010.006,030.005,780.005,870.005,870.00-2.00%64,855
Apr 1, 20265,760.006,030.005,760.005,990.005,990.005.09%60,031
Mar 31, 20265,660.005,800.005,620.005,700.005,700.00-0.70%58,336
Mar 30, 20265,700.005,800.005,510.005,740.005,740.000.17%60,780
Mar 27, 20265,750.005,750.005,500.005,730.005,730.00-1.04%33,299
Mar 26, 20265,840.005,940.005,700.005,790.005,790.00-1.53%23,338
Mar 25, 20265,760.005,900.005,730.005,880.005,880.002.08%24,156
Mar 24, 20265,670.005,850.005,620.005,760.005,760.001.77%39,643
Mar 23, 20265,860.005,860.005,560.005,660.005,660.00-4.23%37,510
Mar 20, 20265,810.005,930.005,790.005,910.005,910.001.72%24,481
Mar 19, 20265,810.005,850.005,730.005,810.005,810.00-1.19%26,589
Mar 18, 20265,900.005,990.005,800.005,880.005,880.00-75,922
Mar 17, 20265,860.005,980.005,810.005,880.005,880.000.34%64,366
Mar 16, 20266,000.006,000.005,710.005,860.005,860.00-2.01%31,010
Mar 13, 20265,970.006,000.005,840.005,980.005,980.00-0.33%8,759
Mar 12, 20265,920.006,050.005,920.006,000.006,000.001.35%15,524
Mar 11, 20265,850.005,990.005,740.005,920.005,920.002.60%34,680
Mar 10, 20265,700.005,850.005,680.005,770.005,770.003.04%20,855
Mar 9, 20265,940.005,940.005,560.005,600.005,600.00-7.59%36,600
Mar 6, 20266,390.006,390.005,910.006,060.006,060.00-0.66%39,383
Mar 5, 20265,830.006,180.005,790.006,100.006,100.0011.11%57,320
Mar 4, 20266,170.006,170.005,300.005,490.005,490.00-12.44%147,351
Mar 3, 20266,560.006,600.006,270.006,270.006,270.00-5.57%144,018
Feb 27, 20266,850.006,850.006,610.006,640.006,640.00-3.07%95,058
Feb 26, 20266,980.007,050.006,850.006,850.006,850.00-0.29%89,257
Feb 25, 20266,990.007,120.006,810.006,870.006,870.00-1.72%65,174
Feb 24, 20267,000.007,330.006,890.006,990.006,990.001.60%181,410
Feb 23, 20267,030.007,030.006,800.006,880.006,880.00-0.43%77,082
Feb 20, 20266,920.006,950.006,800.006,910.006,910.000.14%74,126
Feb 19, 20266,700.006,950.006,630.006,900.006,900.003.29%76,152
Feb 13, 20266,770.006,770.006,600.006,680.006,680.00-1.18%46,757
Feb 12, 20266,810.006,870.006,700.006,760.006,760.00-0.59%45,781
Feb 11, 20266,870.006,950.006,770.006,800.006,800.00-0.58%62,392
Feb 10, 20266,600.007,050.006,600.006,840.006,840.003.79%113,480
Feb 9, 20266,590.006,760.006,480.006,590.006,590.001.38%67,404
Feb 6, 20266,780.006,790.006,380.006,500.006,500.00-5.52%115,128
Feb 5, 20267,190.007,210.006,820.006,880.006,880.00-3.91%132,899
Feb 4, 20267,010.007,280.006,900.007,160.007,160.002.14%250,419
Feb 3, 20267,030.007,070.006,690.007,010.007,010.00-254,497
Feb 2, 20266,700.007,440.006,700.007,010.007,010.005.57%679,959
Jan 30, 20266,850.006,900.006,600.006,640.006,640.00-2.21%84,388
Jan 29, 20266,710.006,830.006,590.006,790.006,790.001.19%87,976
Jan 28, 20266,660.006,770.006,590.006,710.006,710.000.75%81,495
Jan 27, 20266,750.006,860.006,510.006,660.006,660.00-3.06%160,627
Jan 26, 20266,650.006,930.006,650.006,870.006,870.002.69%101,887
Jan 23, 20266,850.006,850.006,640.006,690.006,690.00-1.76%102,060
Jan 22, 20266,600.007,000.006,510.006,810.006,810.008.10%403,731
Jan 21, 20266,340.006,340.006,020.006,300.006,300.00-1.25%119,839
Jan 20, 20266,260.006,450.006,160.006,380.006,380.001.92%61,362
Jan 19, 20266,310.006,430.006,200.006,260.006,260.00-1.42%93,173
Jan 16, 20266,560.006,570.006,300.006,350.006,350.00-2.91%75,429
Jan 15, 20266,500.006,580.006,390.006,540.006,540.000.62%45,164
Jan 14, 20266,650.006,660.006,470.006,500.006,500.00-2.26%77,620
Jan 13, 20266,720.006,750.006,580.006,650.006,650.000.61%43,491
Jan 12, 20266,650.006,960.006,580.006,610.006,610.000.46%132,957
Jan 9, 20266,840.006,840.006,520.006,580.006,580.00-3.66%75,395
Jan 8, 20266,860.007,030.006,670.006,830.006,830.00-0.44%134,227
Jan 7, 20266,600.007,090.006,510.006,860.006,860.003.94%250,622
Jan 6, 20266,590.006,680.006,500.006,600.006,600.000.92%70,613
Jan 5, 20266,680.006,800.006,380.006,540.006,540.00-2.10%80,369
Jan 2, 20266,710.006,810.006,570.006,680.006,680.00-0.30%73,804
Dec 30, 20256,500.006,950.006,500.006,700.006,700.002.45%130,420
Dec 29, 20256,770.006,770.006,510.006,540.006,540.00-1.36%79,143
Dec 26, 20256,740.006,740.006,560.006,630.006,630.000.45%72,073
Dec 24, 20256,700.006,880.006,540.006,600.006,600.00-1.05%89,505
Dec 23, 20256,860.007,020.006,510.006,670.006,670.00-2.49%221,815
Dec 22, 20256,400.007,230.006,350.006,840.006,840.0012.13%865,272
Dec 19, 20256,090.006,160.005,990.006,100.006,100.000.99%47,152
Dec 18, 20256,110.006,180.006,000.006,040.006,040.00-2.11%98,347
Dec 17, 20256,230.006,320.006,070.006,170.006,170.00-1.75%44,762
Dec 16, 20256,180.006,330.006,170.006,280.006,280.000.16%43,152
Dec 15, 20256,350.006,350.006,180.006,270.006,270.00-2.34%55,283
Dec 12, 20256,540.006,540.006,260.006,420.006,420.00-1.38%80,509
Dec 11, 20256,520.006,570.006,300.006,510.006,510.000.62%121,303
Dec 10, 20256,820.006,820.006,430.006,470.006,470.00-3.43%136,767
Dec 9, 20256,690.006,910.006,520.006,700.006,700.00-1.62%239,646
Dec 8, 20256,160.006,950.006,000.006,810.006,810.0018.02%1,178,327
Dec 5, 20255,860.005,880.005,730.005,770.005,770.00-1.54%45,785
Dec 4, 20255,900.005,930.005,770.005,860.005,860.00-0.17%38,090
Dec 3, 20255,800.005,900.005,770.005,870.005,870.001.21%27,952
Dec 2, 20255,700.005,850.005,530.005,800.005,800.001.58%31,998
Dec 1, 20255,560.005,970.005,490.005,710.005,710.004.77%105,230