Contec.,Co.Ltd (KOSDAQ:451760)
South Korea
· Delayed Price · Currency is KRW 17,250
+1,050 (6.48%)
At close: Mar 6, 2026
Contec.,Co.Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 15,980.00 | 17,490.00 | 15,770.00 | 17,250.00 | 17,250.00 | 6.48% | 380,385 |
| Mar 5, 2026 | 15,070.00 | 16,490.00 | 15,000.00 | 16,200.00 | 16,200.00 | 15.30% | 429,343 |
| Mar 4, 2026 | 16,500.00 | 16,500.00 | 13,800.00 | 14,050.00 | 14,050.00 | -16.37% | 644,068 |
| Mar 3, 2026 | 17,560.00 | 18,360.00 | 16,700.00 | 16,800.00 | 16,800.00 | -4.00% | 620,250 |
| Feb 27, 2026 | 18,160.00 | 18,420.00 | 17,300.00 | 17,500.00 | 17,500.00 | -2.78% | 415,932 |
| Feb 26, 2026 | 18,370.00 | 18,700.00 | 17,800.00 | 18,000.00 | 18,000.00 | -2.12% | 437,648 |
| Feb 25, 2026 | 18,050.00 | 18,700.00 | 17,610.00 | 18,390.00 | 18,390.00 | 2.34% | 636,654 |
| Feb 24, 2026 | 18,180.00 | 18,440.00 | 17,580.00 | 17,970.00 | 17,970.00 | -2.02% | 590,858 |
| Feb 23, 2026 | 19,400.00 | 19,490.00 | 18,170.00 | 18,340.00 | 18,340.00 | -6.29% | 688,367 |
| Feb 20, 2026 | 21,000.00 | 21,850.00 | 19,290.00 | 19,570.00 | 19,570.00 | -5.46% | 982,693 |
| Feb 19, 2026 | 21,400.00 | 21,700.00 | 20,500.00 | 20,700.00 | 20,700.00 | -2.59% | 703,926 |
| Feb 13, 2026 | 22,300.00 | 22,450.00 | 20,400.00 | 21,250.00 | 21,250.00 | -4.71% | 1,263,653 |
| Feb 12, 2026 | 22,650.00 | 23,800.00 | 22,000.00 | 22,300.00 | 22,300.00 | -1.55% | 1,088,131 |
| Feb 11, 2026 | 22,000.00 | 26,350.00 | 20,700.00 | 22,650.00 | 22,650.00 | 2.95% | 4,680,047 |
| Feb 10, 2026 | 21,950.00 | 24,100.00 | 21,600.00 | 22,000.00 | 22,000.00 | 0.23% | 983,427 |
| Feb 9, 2026 | 21,400.00 | 23,150.00 | 20,500.00 | 21,950.00 | 21,950.00 | 5.53% | 1,334,661 |
| Feb 6, 2026 | 17,050.00 | 21,700.00 | 17,050.00 | 20,800.00 | 20,800.00 | 11.83% | 2,099,903 |
| Feb 5, 2026 | 20,800.00 | 20,850.00 | 18,500.00 | 18,600.00 | 18,600.00 | -12.88% | 996,432 |
| Feb 4, 2026 | 22,600.00 | 22,900.00 | 21,000.00 | 21,350.00 | 21,350.00 | -4.47% | 711,555 |
| Feb 3, 2026 | 21,700.00 | 23,650.00 | 21,450.00 | 22,350.00 | 22,350.00 | 6.68% | 1,787,140 |
| Feb 2, 2026 | 20,700.00 | 22,650.00 | 20,300.00 | 20,950.00 | 20,950.00 | -1.41% | 1,346,755 |
| Jan 30, 2026 | 21,950.00 | 22,350.00 | 20,850.00 | 21,250.00 | 21,250.00 | -3.19% | 811,419 |
| Jan 29, 2026 | 20,900.00 | 23,050.00 | 20,000.00 | 21,950.00 | 21,950.00 | 6.04% | 2,505,923 |
| Jan 28, 2026 | 20,150.00 | 21,300.00 | 19,950.00 | 20,700.00 | 20,700.00 | 4.23% | 1,001,841 |
| Jan 27, 2026 | 19,990.00 | 21,000.00 | 19,500.00 | 19,860.00 | 19,860.00 | -3.12% | 1,173,289 |
| Jan 26, 2026 | 20,000.00 | 21,150.00 | 18,450.00 | 20,500.00 | 20,500.00 | 0.74% | 1,004,109 |
| Jan 23, 2026 | 21,200.00 | 22,600.00 | 19,830.00 | 20,350.00 | 20,350.00 | -0.25% | 2,602,703 |
| Jan 22, 2026 | 17,830.00 | 23,500.00 | 17,130.00 | 20,400.00 | 20,400.00 | 12.71% | 6,820,142 |
| Jan 21, 2026 | 17,330.00 | 19,740.00 | 16,620.00 | 18,100.00 | 18,100.00 | 0.61% | 4,700,767 |
| Jan 20, 2026 | 14,510.00 | 18,530.00 | 14,510.00 | 17,990.00 | 17,990.00 | 26.16% | 7,253,940 |
| Jan 19, 2026 | 14,320.00 | 14,630.00 | 14,060.00 | 14,260.00 | 14,260.00 | 1.86% | 451,744 |
| Jan 16, 2026 | 14,820.00 | 14,820.00 | 13,750.00 | 14,000.00 | 14,000.00 | -5.53% | 502,071 |
| Jan 15, 2026 | 13,980.00 | 15,190.00 | 13,600.00 | 14,820.00 | 14,820.00 | 8.02% | 1,324,510 |
| Jan 14, 2026 | 13,270.00 | 15,300.00 | 12,540.00 | 13,720.00 | 13,720.00 | 3.16% | 2,512,748 |
| Jan 13, 2026 | 14,360.00 | 14,360.00 | 13,100.00 | 13,300.00 | 13,300.00 | -7.38% | 697,170 |
| Jan 12, 2026 | 13,960.00 | 15,490.00 | 13,500.00 | 14,360.00 | 14,360.00 | 3.24% | 1,929,759 |
| Jan 9, 2026 | 14,530.00 | 14,710.00 | 13,580.00 | 13,910.00 | 13,910.00 | -4.00% | 830,707 |
| Jan 8, 2026 | 13,700.00 | 14,650.00 | 13,700.00 | 14,490.00 | 14,490.00 | 5.00% | 461,797 |
| Jan 7, 2026 | 13,550.00 | 13,800.00 | 13,150.00 | 13,800.00 | 13,800.00 | 3.53% | 287,153 |
| Jan 6, 2026 | 13,100.00 | 13,850.00 | 13,100.00 | 13,330.00 | 13,330.00 | -1.99% | 639,176 |
| Jan 5, 2026 | 11,950.00 | 15,350.00 | 11,400.00 | 13,600.00 | 13,600.00 | 15.16% | 8,089,715 |
| Jan 2, 2026 | 11,220.00 | 12,150.00 | 10,930.00 | 11,810.00 | 11,810.00 | 5.26% | 1,030,585 |
| Dec 30, 2025 | 11,200.00 | 11,490.00 | 10,820.00 | 11,220.00 | 11,220.00 | 0.99% | 195,654 |
| Dec 29, 2025 | 11,000.00 | 11,400.00 | 10,730.00 | 11,110.00 | 11,110.00 | -3.56% | 298,266 |
| Dec 26, 2025 | 11,900.00 | 12,000.00 | 11,300.00 | 11,520.00 | 11,520.00 | 0.17% | 549,353 |
| Dec 24, 2025 | 10,620.00 | 12,430.00 | 10,100.00 | 11,500.00 | 11,500.00 | 8.39% | 2,216,949 |
| Dec 23, 2025 | 12,770.00 | 13,580.00 | 10,200.00 | 10,610.00 | 10,610.00 | -2.93% | 2,887,617 |
| Dec 22, 2025 | 9,590.00 | 10,930.00 | 9,510.00 | 10,930.00 | 10,930.00 | 19.58% | 1,467,250 |
| Dec 19, 2025 | 9,220.00 | 9,940.00 | 9,000.00 | 9,140.00 | 9,140.00 | 0.33% | 409,550 |
| Dec 18, 2025 | 8,620.00 | 9,300.00 | 8,450.00 | 9,110.00 | 9,110.00 | 5.44% | 262,178 |
| Dec 17, 2025 | 8,970.00 | 9,040.00 | 8,620.00 | 8,640.00 | 8,640.00 | -2.81% | 100,477 |
| Dec 16, 2025 | 9,180.00 | 9,370.00 | 8,830.00 | 8,890.00 | 8,890.00 | -5.93% | 285,924 |
| Dec 15, 2025 | 9,970.00 | 9,980.00 | 9,170.00 | 9,450.00 | 9,450.00 | 9.63% | 707,712 |
| Dec 12, 2025 | 8,800.00 | 8,970.00 | 8,360.00 | 8,620.00 | 8,620.00 | 5.38% | 223,378 |
| Dec 11, 2025 | 8,140.00 | 8,190.00 | 7,930.00 | 8,180.00 | 8,180.00 | 1.87% | 37,104 |
| Dec 10, 2025 | 7,900.00 | 8,190.00 | 7,850.00 | 8,030.00 | 8,030.00 | 0.50% | 23,619 |
| Dec 9, 2025 | 7,860.00 | 8,050.00 | 7,860.00 | 7,990.00 | 7,990.00 | 1.78% | 36,471 |
| Dec 8, 2025 | 7,770.00 | 7,850.00 | 7,700.00 | 7,850.00 | 7,850.00 | 1.03% | 30,326 |
| Dec 5, 2025 | 7,660.00 | 7,770.00 | 7,580.00 | 7,770.00 | 7,770.00 | 1.44% | 23,293 |
| Dec 4, 2025 | 7,610.00 | 7,780.00 | 7,610.00 | 7,660.00 | 7,660.00 | -1.16% | 41,917 |
| Dec 3, 2025 | 7,870.00 | 7,870.00 | 7,700.00 | 7,750.00 | 7,750.00 | -0.64% | 34,680 |
| Dec 2, 2025 | 7,870.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | -0.89% | 41,971 |
| Dec 1, 2025 | 8,010.00 | 8,010.00 | 7,760.00 | 7,870.00 | 7,870.00 | -0.88% | 18,008 |
| Nov 28, 2025 | 7,820.00 | 8,060.00 | 7,780.00 | 7,940.00 | 7,940.00 | 2.45% | 36,268 |
| Nov 27, 2025 | 8,270.00 | 8,270.00 | 7,630.00 | 7,750.00 | 7,750.00 | -3.49% | 51,773 |
| Nov 26, 2025 | 8,290.00 | 8,290.00 | 7,790.00 | 8,030.00 | 8,030.00 | -3.14% | 64,376 |
| Nov 25, 2025 | 8,350.00 | 8,550.00 | 8,050.00 | 8,290.00 | 8,290.00 | -0.72% | 20,735 |
| Nov 24, 2025 | 8,600.00 | 8,600.00 | 8,220.00 | 8,350.00 | 8,350.00 | -1.42% | 16,697 |
| Nov 21, 2025 | 8,750.00 | 8,850.00 | 8,420.00 | 8,470.00 | 8,470.00 | -4.51% | 22,608 |
| Nov 20, 2025 | 8,570.00 | 8,990.00 | 8,570.00 | 8,870.00 | 8,870.00 | 3.38% | 71,268 |
| Nov 19, 2025 | 8,380.00 | 8,720.00 | 8,250.00 | 8,580.00 | 8,580.00 | 1.42% | 48,210 |
| Nov 18, 2025 | 8,350.00 | 8,580.00 | 8,190.00 | 8,460.00 | 8,460.00 | 1.32% | 33,608 |
| Nov 17, 2025 | 8,150.00 | 8,380.00 | 7,980.00 | 8,350.00 | 8,350.00 | 2.58% | 19,456 |
| Nov 14, 2025 | 7,810.00 | 8,350.00 | 7,710.00 | 8,140.00 | 8,140.00 | 4.09% | 42,401 |
| Nov 13, 2025 | 7,710.00 | 7,900.00 | 7,690.00 | 7,820.00 | 7,820.00 | 1.43% | 20,709 |
| Nov 12, 2025 | 7,630.00 | 7,740.00 | 7,530.00 | 7,710.00 | 7,710.00 | 1.98% | 11,865 |
| Nov 11, 2025 | 7,780.00 | 7,920.00 | 7,500.00 | 7,560.00 | 7,560.00 | -2.58% | 57,607 |
| Nov 10, 2025 | 7,920.00 | 7,950.00 | 7,750.00 | 7,760.00 | 7,760.00 | -0.51% | 42,442 |
| Nov 7, 2025 | 8,120.00 | 8,210.00 | 7,800.00 | 7,800.00 | 7,800.00 | -5.45% | 49,400 |
| Nov 6, 2025 | 8,290.00 | 8,450.00 | 8,150.00 | 8,250.00 | 8,250.00 | -0.36% | 48,312 |
| Nov 5, 2025 | 8,460.00 | 8,500.00 | 8,200.00 | 8,280.00 | 8,280.00 | -2.82% | 72,192 |
| Nov 4, 2025 | 8,510.00 | 8,620.00 | 8,470.00 | 8,520.00 | 8,520.00 | -1.73% | 46,452 |
| Nov 3, 2025 | 8,800.00 | 9,000.00 | 8,530.00 | 8,670.00 | 8,670.00 | -0.23% | 51,929 |
| Oct 31, 2025 | 8,500.00 | 8,910.00 | 8,400.00 | 8,690.00 | 8,690.00 | 1.76% | 177,237 |
| Oct 30, 2025 | 8,570.00 | 8,650.00 | 8,460.00 | 8,540.00 | 8,540.00 | 0.47% | 53,233 |
| Oct 29, 2025 | 8,530.00 | 8,800.00 | 8,470.00 | 8,500.00 | 8,500.00 | 0.47% | 35,966 |
| Oct 28, 2025 | 8,470.00 | 8,540.00 | 8,420.00 | 8,460.00 | 8,460.00 | -0.12% | 20,662 |
| Oct 27, 2025 | 8,470.00 | 8,540.00 | 8,420.00 | 8,470.00 | 8,470.00 | - | 27,866 |
| Oct 24, 2025 | 8,530.00 | 8,610.00 | 8,430.00 | 8,470.00 | 8,470.00 | -0.47% | 25,440 |
| Oct 23, 2025 | 8,470.00 | 8,620.00 | 8,440.00 | 8,510.00 | 8,510.00 | -0.70% | 39,178 |
| Oct 22, 2025 | 8,670.00 | 8,670.00 | 8,450.00 | 8,570.00 | 8,570.00 | -1.15% | 24,849 |
| Oct 21, 2025 | 8,750.00 | 8,800.00 | 8,560.00 | 8,670.00 | 8,670.00 | -0.23% | 49,122 |
| Oct 20, 2025 | 8,660.00 | 8,700.00 | 8,520.00 | 8,690.00 | 8,690.00 | -0.11% | 26,155 |
| Oct 17, 2025 | 8,900.00 | 8,900.00 | 8,610.00 | 8,700.00 | 8,700.00 | -0.23% | 24,618 |
| Oct 16, 2025 | 8,970.00 | 8,980.00 | 8,570.00 | 8,720.00 | 8,720.00 | -2.35% | 29,823 |
| Oct 15, 2025 | 9,000.00 | 9,000.00 | 8,800.00 | 8,930.00 | 8,930.00 | 1.82% | 27,075 |
| Oct 14, 2025 | 8,860.00 | 9,070.00 | 8,670.00 | 8,770.00 | 8,770.00 | -0.11% | 42,044 |
| Oct 13, 2025 | 8,700.00 | 8,890.00 | 8,520.00 | 8,780.00 | 8,780.00 | 0.46% | 28,909 |
| Oct 10, 2025 | 8,600.00 | 8,750.00 | 8,430.00 | 8,740.00 | 8,740.00 | 2.22% | 31,587 |
| Oct 2, 2025 | 8,500.00 | 8,990.00 | 8,440.00 | 8,550.00 | 8,550.00 | 0.59% | 18,034 |