Skip to main content
Stormtec (KOSDAQ:352090)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,755.00
0.00 (0.00%)
At close: Dec 5, 2025

Stormtec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,755.003,765.003,720.003,755.003,755.00-35,511
Dec 4, 20253,750.003,760.003,700.003,755.003,755.000.13%36,473
Dec 3, 20253,745.003,765.003,705.003,750.003,750.001.21%59,120
Dec 2, 20253,735.003,735.003,670.003,705.003,705.000.14%39,882
Dec 1, 20253,680.003,745.003,680.003,700.003,700.000.68%64,318
Nov 28, 20253,630.003,695.003,625.003,675.003,675.000.82%26,743
Nov 27, 20253,600.003,655.003,595.003,645.003,645.001.25%51,979
Nov 26, 20253,600.003,610.003,580.003,600.003,600.00-0.14%14,204
Nov 25, 20253,710.003,710.003,575.003,605.003,605.000.14%47,614
Nov 24, 20253,620.003,630.003,580.003,600.003,600.00-40,883
Nov 21, 20253,605.003,650.003,580.003,600.003,600.00-1.37%25,126
Nov 20, 20253,575.003,720.003,575.003,650.003,650.001.67%36,222
Nov 19, 20253,630.003,645.003,560.003,590.003,590.00-1.10%28,715
Nov 18, 20253,585.003,630.003,560.003,630.003,630.001.11%19,426
Nov 17, 20253,595.003,650.003,570.003,590.003,590.00-0.97%12,824
Nov 14, 20253,655.003,695.003,610.003,625.003,625.00-0.82%22,535
Nov 13, 20253,705.003,705.003,630.003,655.003,655.00-0.68%14,006
Nov 12, 20253,605.003,690.003,590.003,680.003,680.002.22%34,102
Nov 11, 20253,565.003,630.003,565.003,600.003,600.00-22,389
Nov 10, 20253,520.003,620.003,520.003,600.003,600.002.42%32,291
Nov 7, 20253,500.003,620.003,500.003,515.003,515.00-0.99%96,144
Nov 6, 20253,550.003,595.003,540.003,550.003,550.00-23,654
Nov 5, 20253,570.003,595.003,510.003,550.003,550.00-1.53%70,611
Nov 4, 20253,620.003,640.003,590.003,605.003,605.00-0.41%51,930
Nov 3, 20253,665.003,690.003,615.003,620.003,620.00-1.76%49,768
Oct 31, 20253,680.003,700.003,625.003,685.003,685.000.96%32,640
Oct 30, 20253,680.003,705.003,625.003,650.003,650.00-0.82%46,748
Oct 29, 20253,665.003,700.003,650.003,680.003,680.00-0.54%31,626
Oct 28, 20253,670.003,705.003,645.003,700.003,700.000.82%29,775
Oct 27, 20253,695.003,695.003,650.003,670.003,670.00-0.14%46,050
Oct 24, 20253,705.003,710.003,670.003,675.003,675.00-0.81%19,203
Oct 23, 20253,670.003,710.003,625.003,705.003,705.000.27%29,828
Oct 22, 20253,695.003,700.003,630.003,695.003,695.000.14%47,421
Oct 21, 20253,730.003,760.003,690.003,690.003,690.00-1.07%60,372
Oct 20, 20253,650.003,730.003,625.003,730.003,730.001.63%65,904
Oct 17, 20253,660.003,685.003,600.003,670.003,670.000.41%42,671
Oct 16, 20253,645.003,700.003,635.003,655.003,655.000.27%39,545
Oct 15, 20253,560.003,665.003,560.003,645.003,645.002.53%39,206
Oct 14, 20253,550.003,615.003,535.003,555.003,555.00-1.80%100,727
Oct 13, 20253,545.003,680.003,545.003,620.003,620.00-0.28%51,802
Oct 10, 20253,685.003,685.003,600.003,630.003,630.00-1.49%55,122
Oct 2, 20253,610.003,690.003,605.003,685.003,685.002.08%34,814
Oct 1, 20253,625.003,695.003,600.003,610.003,610.00-1.63%55,731
Sep 30, 20253,735.003,735.003,640.003,670.003,670.00-1.61%36,948
Sep 29, 20253,675.003,740.003,675.003,730.003,730.001.50%28,277
Sep 26, 20253,700.003,700.003,635.003,675.003,675.00-0.68%40,944
Sep 25, 20253,715.003,735.003,670.003,700.003,700.00-0.40%32,372
Sep 24, 20253,750.003,785.003,685.003,715.003,715.00-0.67%33,824
Sep 23, 20253,765.003,785.003,740.003,740.003,740.00-0.53%39,568
Sep 22, 20253,850.003,860.003,630.003,760.003,760.00-1.57%69,458
Sep 19, 20253,850.003,850.003,800.003,820.003,820.00-0.65%52,913
Sep 18, 20253,815.003,850.003,790.003,845.003,845.000.79%83,317
Sep 17, 20253,815.003,830.003,745.003,815.003,815.00-74,808
Sep 16, 20253,800.003,830.003,780.003,815.003,815.00-0.26%64,522
Sep 15, 20253,770.003,825.003,725.003,825.003,825.001.46%112,356
Sep 12, 20253,700.003,770.003,680.003,770.003,770.001.48%91,330
Sep 11, 20253,730.003,760.003,710.003,715.003,715.00-0.40%35,448
Sep 10, 20253,725.003,765.003,700.003,730.003,730.000.13%57,078
Sep 9, 20253,660.003,725.003,650.003,725.003,725.001.22%71,332
Sep 8, 20253,625.003,695.003,620.003,680.003,680.001.10%20,488
Sep 5, 20253,690.003,690.003,625.003,640.003,640.00-0.82%29,874
Sep 4, 20253,690.003,690.003,635.003,670.003,670.000.41%31,515
Sep 3, 20253,670.003,690.003,645.003,655.003,655.00-0.41%17,763
Sep 2, 20253,620.003,710.003,620.003,670.003,670.000.55%31,743
Sep 1, 20253,720.003,725.003,640.003,650.003,650.00-1.88%65,783
Aug 29, 20253,740.003,800.003,700.003,720.003,720.00-0.53%27,343
Aug 28, 20253,720.003,770.003,720.003,740.003,740.00-0.40%34,913
Aug 27, 20253,790.003,790.003,730.003,755.003,755.00-0.40%24,549
Aug 26, 20253,800.003,825.003,730.003,770.003,770.000.13%22,482
Aug 25, 20253,740.003,800.003,735.003,765.003,765.00-44,601
Aug 22, 20253,760.003,770.003,690.003,765.003,765.001.35%23,285
Aug 21, 20253,685.003,775.003,650.003,715.003,715.001.64%42,182
Aug 20, 20253,650.003,690.003,580.003,655.003,655.00-0.27%68,475
Aug 19, 20253,680.003,700.003,645.003,665.003,665.00-0.41%41,598
Aug 18, 20253,720.003,735.003,660.003,680.003,680.00-1.60%84,904
Aug 14, 20253,750.003,780.003,720.003,740.003,740.00-0.40%73,535
Aug 13, 20253,830.003,855.003,725.003,755.003,755.00-1.96%106,970
Aug 12, 20253,850.003,875.003,820.003,830.003,830.00-0.52%57,284
Aug 11, 20253,890.003,890.003,815.003,850.003,850.00-2.90%126,859
Aug 8, 20253,930.004,010.003,925.003,965.003,865.001.02%138,807
Aug 7, 20253,955.003,970.003,915.003,925.003,826.01-0.76%33,361
Aug 6, 20253,930.003,955.003,895.003,955.003,855.250.64%55,616
Aug 5, 20253,915.004,020.003,900.003,930.003,830.880.38%140,302
Aug 4, 20253,875.003,940.003,835.003,915.003,816.261.03%70,416
Aug 1, 20253,920.003,945.003,815.003,875.003,777.27-0.90%132,382
Jul 31, 20253,945.003,945.003,875.003,910.003,811.39-56,483
Jul 30, 20253,830.003,930.003,830.003,910.003,811.391.56%72,690
Jul 29, 20253,840.003,880.003,775.003,850.003,752.900.79%59,847
Jul 28, 20253,870.003,885.003,795.003,820.003,723.66-1.29%120,937
Jul 25, 20253,865.003,900.003,835.003,870.003,772.400.13%57,942
Jul 24, 20253,920.003,920.003,840.003,865.003,767.52-0.51%89,286
Jul 23, 20253,900.004,000.003,870.003,885.003,787.02-0.26%109,061
Jul 22, 20253,945.004,045.003,895.003,895.003,796.77-1.39%99,691
Jul 21, 20253,930.003,970.003,905.003,950.003,850.380.13%75,415
Jul 18, 20253,910.003,945.003,880.003,945.003,845.500.90%59,191
Jul 17, 20253,975.003,975.003,865.003,910.003,811.39-0.76%63,738
Jul 16, 20254,040.004,040.003,900.003,940.003,840.63-2.23%203,126
Jul 15, 20254,045.004,065.003,995.004,030.003,928.36-0.12%138,524
Jul 14, 20253,965.004,110.003,920.004,035.003,933.232.67%434,323
Jul 11, 20253,940.003,965.003,910.003,930.003,830.88-0.13%121,112