Contec.,Co.Ltd (KOSDAQ:451760)
South Korea
· Delayed Price · Currency is KRW 22,500
+200 (0.90%)
At close: Apr 28, 2026
Contec.,Co.Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 22,300.00 | 23,100.00 | 21,350.00 | 22,850.00 | 22,850.00 | 1.56% | 309,335 |
| Apr 28, 2026 | 22,300.00 | 23,600.00 | 21,800.00 | 22,500.00 | 22,500.00 | 0.90% | 559,270 |
| Apr 27, 2026 | 21,450.00 | 22,450.00 | 20,650.00 | 22,300.00 | 22,300.00 | 3.96% | 436,834 |
| Apr 24, 2026 | 20,800.00 | 21,900.00 | 20,200.00 | 21,450.00 | 21,450.00 | 4.13% | 454,810 |
| Apr 23, 2026 | 20,350.00 | 21,400.00 | 20,200.00 | 20,600.00 | 20,600.00 | 1.48% | 407,433 |
| Apr 22, 2026 | 20,350.00 | 21,000.00 | 19,980.00 | 20,300.00 | 20,300.00 | -0.25% | 380,924 |
| Apr 21, 2026 | 20,600.00 | 20,800.00 | 19,990.00 | 20,350.00 | 20,350.00 | -0.25% | 363,853 |
| Apr 20, 2026 | 21,650.00 | 21,700.00 | 20,400.00 | 20,400.00 | 20,400.00 | -7.48% | 584,567 |
| Apr 17, 2026 | 23,050.00 | 23,750.00 | 22,000.00 | 22,050.00 | 22,050.00 | - | 688,612 |
| Apr 16, 2026 | 23,500.00 | 23,600.00 | 21,800.00 | 22,050.00 | 22,050.00 | -4.55% | 503,242 |
| Apr 15, 2026 | 23,150.00 | 23,950.00 | 22,350.00 | 23,100.00 | 23,100.00 | 2.21% | 954,749 |
| Apr 14, 2026 | 22,300.00 | 23,600.00 | 21,550.00 | 22,600.00 | 22,600.00 | 3.91% | 1,417,294 |
| Apr 13, 2026 | 19,990.00 | 22,300.00 | 19,510.00 | 21,750.00 | 21,750.00 | 7.14% | 1,032,145 |
| Apr 10, 2026 | 19,190.00 | 21,400.00 | 18,370.00 | 20,300.00 | 20,300.00 | 8.21% | 921,463 |
| Apr 9, 2026 | 18,990.00 | 19,000.00 | 18,370.00 | 18,760.00 | 18,760.00 | -2.19% | 185,617 |
| Apr 8, 2026 | 17,950.00 | 19,550.00 | 17,890.00 | 19,180.00 | 19,180.00 | 10.55% | 387,155 |
| Apr 7, 2026 | 17,910.00 | 18,300.00 | 17,050.00 | 17,350.00 | 17,350.00 | -2.53% | 188,452 |
| Apr 6, 2026 | 18,090.00 | 18,190.00 | 17,410.00 | 17,800.00 | 17,800.00 | -1.60% | 185,839 |
| Apr 3, 2026 | 18,330.00 | 18,780.00 | 17,190.00 | 18,090.00 | 18,090.00 | 5.24% | 428,663 |
| Apr 2, 2026 | 19,630.00 | 19,630.00 | 17,020.00 | 17,190.00 | 17,190.00 | -9.86% | 618,582 |
| Apr 1, 2026 | 17,800.00 | 19,400.00 | 17,800.00 | 19,070.00 | 19,070.00 | 11.52% | 382,664 |
| Mar 31, 2026 | 18,100.00 | 18,490.00 | 17,000.00 | 17,100.00 | 17,100.00 | -8.31% | 340,153 |
| Mar 30, 2026 | 18,990.00 | 19,300.00 | 18,250.00 | 18,650.00 | 18,650.00 | -6.66% | 321,792 |
| Mar 27, 2026 | 19,510.00 | 20,400.00 | 18,650.00 | 19,980.00 | 19,980.00 | -0.10% | 551,119 |
| Mar 26, 2026 | 19,820.00 | 20,800.00 | 19,050.00 | 20,000.00 | 20,000.00 | 1.52% | 1,168,385 |
| Mar 25, 2026 | 19,010.00 | 19,980.00 | 18,180.00 | 19,700.00 | 19,700.00 | 5.07% | 1,137,478 |
| Mar 24, 2026 | 17,140.00 | 19,490.00 | 17,050.00 | 18,750.00 | 18,750.00 | 14.68% | 1,469,579 |
| Mar 23, 2026 | 17,060.00 | 17,060.00 | 16,000.00 | 16,350.00 | 16,350.00 | -6.52% | 174,462 |
| Mar 20, 2026 | 17,230.00 | 18,000.00 | 16,910.00 | 17,490.00 | 17,490.00 | 2.76% | 220,892 |
| Mar 19, 2026 | 17,500.00 | 17,560.00 | 16,860.00 | 17,020.00 | 17,020.00 | -4.33% | 179,390 |
| Mar 18, 2026 | 17,880.00 | 18,280.00 | 17,530.00 | 17,790.00 | 17,790.00 | 2.12% | 196,630 |
| Mar 17, 2026 | 17,850.00 | 18,440.00 | 17,410.00 | 17,420.00 | 17,420.00 | -1.75% | 278,059 |
| Mar 16, 2026 | 18,980.00 | 19,240.00 | 17,540.00 | 17,730.00 | 17,730.00 | -5.79% | 445,925 |
| Mar 13, 2026 | 18,170.00 | 19,740.00 | 17,650.00 | 18,820.00 | 18,820.00 | 3.58% | 801,855 |
| Mar 12, 2026 | 17,650.00 | 18,340.00 | 17,290.00 | 18,170.00 | 18,170.00 | 2.83% | 265,070 |
| Mar 11, 2026 | 17,210.00 | 18,860.00 | 17,110.00 | 17,670.00 | 17,670.00 | 3.03% | 580,678 |
| Mar 10, 2026 | 17,480.00 | 17,680.00 | 16,750.00 | 17,150.00 | 17,150.00 | 6.19% | 325,343 |
| Mar 9, 2026 | 16,020.00 | 17,410.00 | 15,830.00 | 16,150.00 | 16,150.00 | -6.38% | 310,323 |
| 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 |