UK markets open in 2 hours 47 minutes
NIKKEI 225
38,285.27 +11.22 (+0.03%) HANG SENG
18,143.76 +380.73 (+2.14%) CRUDE OIL
79.48 +0.48 (+0.61%) GOLD FUTURES
2,328.90 +17.90 (+0.77%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,822.31 -2,192.82 (-4.57%)
Kortek Corporation (052330.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
As of 12:52PM KST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 7,910.00 | 8,090.00 | 7,840.00 | 7,890.00 | 7,890.00 | 36,113 |
| 30 Apr 2024 | 7,670.00 | 8,070.00 | 7,580.00 | 7,960.00 | 7,960.00 | 110,555 |
| 29 Apr 2024 | 7,390.00 | 7,690.00 | 7,390.00 | 7,670.00 | 7,670.00 | 33,453 |
| 26 Apr 2024 | 7,470.00 | 7,500.00 | 7,360.00 | 7,450.00 | 7,450.00 | 49,995 |
| 25 Apr 2024 | 7,520.00 | 7,530.00 | 7,350.00 | 7,470.00 | 7,470.00 | 65,804 |
| 24 Apr 2024 | 7,630.00 | 7,820.00 | 7,510.00 | 7,510.00 | 7,510.00 | 61,074 |
| 23 Apr 2024 | 7,810.00 | 7,940.00 | 7,640.00 | 7,650.00 | 7,650.00 | 115,712 |
| 22 Apr 2024 | 7,930.00 | 8,040.00 | 7,810.00 | 7,860.00 | 7,860.00 | 112,984 |
| 19 Apr 2024 | 7,990.00 | 8,070.00 | 7,730.00 | 7,980.00 | 7,980.00 | 101,880 |
| 18 Apr 2024 | 7,800.00 | 8,060.00 | 7,710.00 | 8,010.00 | 8,010.00 | 78,767 |
| 17 Apr 2024 | 7,480.00 | 7,920.00 | 7,470.00 | 7,700.00 | 7,700.00 | 124,269 |
| 16 Apr 2024 | 7,610.00 | 7,700.00 | 7,260.00 | 7,430.00 | 7,430.00 | 146,660 |
| 15 Apr 2024 | 7,890.00 | 7,900.00 | 7,550.00 | 7,700.00 | 7,700.00 | 158,068 |
| 12 Apr 2024 | 7,950.00 | 8,000.00 | 7,930.00 | 7,930.00 | 7,930.00 | 104,120 |
| 11 Apr 2024 | 7,950.00 | 8,100.00 | 7,850.00 | 7,970.00 | 7,970.00 | 95,837 |
| 09 Apr 2024 | 7,880.00 | 8,010.00 | 7,840.00 | 7,960.00 | 7,960.00 | 66,599 |
| 08 Apr 2024 | 7,820.00 | 7,940.00 | 7,820.00 | 7,880.00 | 7,880.00 | 52,512 |
| 05 Apr 2024 | 7,790.00 | 7,910.00 | 7,680.00 | 7,900.00 | 7,900.00 | 111,218 |
| 04 Apr 2024 | 7,700.00 | 7,880.00 | 7,640.00 | 7,830.00 | 7,830.00 | 158,647 |
| 03 Apr 2024 | 7,690.00 | 7,690.00 | 7,550.00 | 7,600.00 | 7,600.00 | 50,967 |
| 02 Apr 2024 | 7,580.00 | 7,910.00 | 7,300.00 | 7,690.00 | 7,690.00 | 214,187 |
| 01 Apr 2024 | 7,460.00 | 7,590.00 | 7,460.00 | 7,470.00 | 7,470.00 | 24,412 |
| 29 Mar 2024 | 7,640.00 | 7,640.00 | 7,460.00 | 7,540.00 | 7,540.00 | 25,656 |
| 28 Mar 2024 | 7,550.00 | 7,720.00 | 7,510.00 | 7,530.00 | 7,530.00 | 46,003 |
| 27 Mar 2024 | 7,570.00 | 7,660.00 | 7,520.00 | 7,560.00 | 7,560.00 | 18,926 |
| 26 Mar 2024 | 7,540.00 | 7,730.00 | 7,460.00 | 7,570.00 | 7,570.00 | 41,391 |
| 25 Mar 2024 | 7,530.00 | 7,600.00 | 7,430.00 | 7,540.00 | 7,540.00 | 15,060 |
| 22 Mar 2024 | 7,510.00 | 7,600.00 | 7,460.00 | 7,600.00 | 7,600.00 | 25,489 |
| 21 Mar 2024 | 7,300.00 | 7,560.00 | 7,280.00 | 7,470.00 | 7,470.00 | 70,769 |
| 20 Mar 2024 | 7,280.00 | 7,310.00 | 7,220.00 | 7,250.00 | 7,250.00 | 18,845 |
| 19 Mar 2024 | 7,220.00 | 7,330.00 | 7,200.00 | 7,280.00 | 7,280.00 | 32,987 |
| 18 Mar 2024 | 7,210.00 | 7,310.00 | 7,210.00 | 7,250.00 | 7,250.00 | 46,599 |
| 15 Mar 2024 | 7,400.00 | 7,400.00 | 7,270.00 | 7,300.00 | 7,300.00 | 107,646 |
| 14 Mar 2024 | 7,300.00 | 7,510.00 | 7,270.00 | 7,430.00 | 7,430.00 | 75,399 |
| 13 Mar 2024 | 7,310.00 | 7,310.00 | 7,220.00 | 7,300.00 | 7,300.00 | 31,634 |
| 12 Mar 2024 | 7,390.00 | 7,430.00 | 7,260.00 | 7,310.00 | 7,310.00 | 26,289 |
| 11 Mar 2024 | 7,270.00 | 7,420.00 | 7,180.00 | 7,390.00 | 7,390.00 | 74,354 |
| 08 Mar 2024 | 7,280.00 | 7,280.00 | 7,170.00 | 7,220.00 | 7,220.00 | 26,902 |
| 07 Mar 2024 | 7,110.00 | 7,280.00 | 7,110.00 | 7,240.00 | 7,240.00 | 31,833 |
| 06 Mar 2024 | 7,090.00 | 7,190.00 | 7,030.00 | 7,130.00 | 7,130.00 | 14,952 |
| 05 Mar 2024 | 7,180.00 | 7,210.00 | 7,030.00 | 7,100.00 | 7,100.00 | 24,696 |
| 04 Mar 2024 | 7,090.00 | 7,140.00 | 7,060.00 | 7,070.00 | 7,070.00 | 13,403 |
| 29 Feb 2024 | 7,150.00 | 7,150.00 | 7,050.00 | 7,060.00 | 7,060.00 | 14,581 |
| 28 Feb 2024 | 7,010.00 | 7,150.00 | 7,010.00 | 7,150.00 | 7,150.00 | 50,706 |
| 27 Feb 2024 | 7,090.00 | 7,090.00 | 7,010.00 | 7,050.00 | 7,050.00 | 25,246 |
| 26 Feb 2024 | 7,100.00 | 7,100.00 | 7,040.00 | 7,090.00 | 7,090.00 | 22,488 |
| 23 Feb 2024 | 7,020.00 | 7,190.00 | 7,020.00 | 7,100.00 | 7,100.00 | 24,011 |
| 22 Feb 2024 | 7,090.00 | 7,090.00 | 6,980.00 | 7,030.00 | 7,030.00 | 35,414 |
| 21 Feb 2024 | 7,050.00 | 7,110.00 | 7,040.00 | 7,080.00 | 7,080.00 | 18,737 |
| 20 Feb 2024 | 7,050.00 | 7,120.00 | 7,030.00 | 7,050.00 | 7,050.00 | 27,552 |
| 19 Feb 2024 | 6,970.00 | 7,130.00 | 6,920.00 | 7,050.00 | 7,050.00 | 37,249 |
| 16 Feb 2024 | 7,000.00 | 7,010.00 | 6,920.00 | 6,970.00 | 6,970.00 | 21,327 |
| 15 Feb 2024 | 6,990.00 | 7,020.00 | 6,970.00 | 7,000.00 | 7,000.00 | 15,447 |
| 14 Feb 2024 | 6,940.00 | 7,010.00 | 6,830.00 | 6,990.00 | 6,990.00 | 28,834 |
| 13 Feb 2024 | 6,790.00 | 6,970.00 | 6,780.00 | 6,960.00 | 6,960.00 | 32,484 |
| 08 Feb 2024 | 6,750.00 | 6,790.00 | 6,740.00 | 6,790.00 | 6,790.00 | 20,693 |
| 07 Feb 2024 | 6,780.00 | 6,790.00 | 6,600.00 | 6,760.00 | 6,760.00 | 15,939 |
| 06 Feb 2024 | 6,820.00 | 6,820.00 | 6,720.00 | 6,770.00 | 6,770.00 | 15,037 |
| 05 Feb 2024 | 6,830.00 | 6,830.00 | 6,730.00 | 6,820.00 | 6,820.00 | 18,740 |
| 02 Feb 2024 | 6,610.00 | 6,820.00 | 6,610.00 | 6,800.00 | 6,800.00 | 30,231 |
| 01 Feb 2024 | 6,500.00 | 6,690.00 | 6,480.00 | 6,590.00 | 6,590.00 | 40,810 |
| 31 Jan 2024 | 6,540.00 | 6,560.00 | 6,470.00 | 6,500.00 | 6,500.00 | 27,861 |
| 30 Jan 2024 | 6,540.00 | 6,660.00 | 6,510.00 | 6,540.00 | 6,540.00 | 42,676 |
| 29 Jan 2024 | 6,490.00 | 6,570.00 | 6,430.00 | 6,540.00 | 6,540.00 | 46,861 |
| 26 Jan 2024 | 6,510.00 | 6,510.00 | 6,400.00 | 6,470.00 | 6,470.00 | 33,449 |
| 25 Jan 2024 | 6,540.00 | 6,540.00 | 6,400.00 | 6,410.00 | 6,410.00 | 47,920 |
| 24 Jan 2024 | 6,500.00 | 6,520.00 | 6,430.00 | 6,480.00 | 6,480.00 | 16,460 |
| 23 Jan 2024 | 6,400.00 | 6,560.00 | 6,360.00 | 6,500.00 | 6,500.00 | 22,390 |
| 22 Jan 2024 | 6,400.00 | 6,500.00 | 6,350.00 | 6,430.00 | 6,430.00 | 31,560 |
| 19 Jan 2024 | 6,410.00 | 6,480.00 | 6,360.00 | 6,420.00 | 6,420.00 | 27,249 |
| 18 Jan 2024 | 6,360.00 | 6,430.00 | 6,360.00 | 6,400.00 | 6,400.00 | 13,774 |
| 17 Jan 2024 | 6,510.00 | 6,510.00 | 6,360.00 | 6,400.00 | 6,400.00 | 46,556 |
| 16 Jan 2024 | 6,560.00 | 6,560.00 | 6,470.00 | 6,490.00 | 6,490.00 | 23,464 |
| 15 Jan 2024 | 6,620.00 | 6,620.00 | 6,530.00 | 6,560.00 | 6,560.00 | 27,237 |
| 12 Jan 2024 | 6,730.00 | 6,730.00 | 6,510.00 | 6,560.00 | 6,560.00 | 61,663 |
| 11 Jan 2024 | 6,710.00 | 6,780.00 | 6,650.00 | 6,750.00 | 6,750.00 | 16,357 |
| 10 Jan 2024 | 6,640.00 | 6,820.00 | 6,600.00 | 6,730.00 | 6,730.00 | 41,196 |
| 09 Jan 2024 | 6,650.00 | 6,680.00 | 6,580.00 | 6,640.00 | 6,640.00 | 21,629 |
| 08 Jan 2024 | 6,600.00 | 6,660.00 | 6,560.00 | 6,640.00 | 6,640.00 | 24,227 |
| 05 Jan 2024 | 6,630.00 | 6,630.00 | 6,560.00 | 6,600.00 | 6,600.00 | 22,994 |
| 04 Jan 2024 | 6,730.00 | 6,730.00 | 6,610.00 | 6,630.00 | 6,630.00 | 33,050 |
| 03 Jan 2024 | 6,800.00 | 6,810.00 | 6,640.00 | 6,740.00 | 6,740.00 | 28,118 |
| 02 Jan 2024 | 6,600.00 | 6,860.00 | 6,600.00 | 6,800.00 | 6,800.00 | 40,161 |
| 28 Dec 2023 | 6,600.00 | 6,610.00 | 6,500.00 | 6,550.00 | 6,550.00 | 15,984 |
| 27 Dec 2023 | 6,700.00 | 6,700.00 | 6,530.00 | 6,550.00 | 6,550.00 | 17,145 |
| 27 Dec 2023 | 250 Dividend | |||||
| 26 Dec 2023 | 6,720.00 | 6,760.00 | 6,650.00 | 6,710.00 | 6,460.00 | 13,273 |
| 22 Dec 2023 | 6,750.00 | 6,760.00 | 6,680.00 | 6,720.00 | 6,469.63 | 9,335 |
| 21 Dec 2023 | 6,730.00 | 6,770.00 | 6,660.00 | 6,710.00 | 6,460.00 | 18,839 |
| 20 Dec 2023 | 6,670.00 | 6,730.00 | 6,640.00 | 6,700.00 | 6,450.37 | 13,628 |
| 19 Dec 2023 | 6,680.00 | 6,700.00 | 6,600.00 | 6,670.00 | 6,421.49 | 12,657 |
| 18 Dec 2023 | 6,610.00 | 6,680.00 | 6,520.00 | 6,620.00 | 6,373.35 | 16,096 |
| 15 Dec 2023 | 6,500.00 | 6,600.00 | 6,480.00 | 6,590.00 | 6,344.47 | 86,089 |
| 14 Dec 2023 | 6,530.00 | 6,600.00 | 6,490.00 | 6,500.00 | 6,257.82 | 24,796 |
| 13 Dec 2023 | 6,590.00 | 6,590.00 | 6,490.00 | 6,510.00 | 6,267.45 | 19,444 |
| 12 Dec 2023 | 6,660.00 | 6,710.00 | 6,520.00 | 6,570.00 | 6,325.22 | 29,126 |
| 11 Dec 2023 | 6,860.00 | 6,860.00 | 6,440.00 | 6,660.00 | 6,411.86 | 45,321 |
| 08 Dec 2023 | 6,500.00 | 6,510.00 | 6,410.00 | 6,500.00 | 6,257.82 | 12,581 |
| 07 Dec 2023 | 6,310.00 | 6,480.00 | 6,310.00 | 6,480.00 | 6,238.57 | 25,120 |
| 06 Dec 2023 | 6,270.00 | 6,350.00 | 6,240.00 | 6,300.00 | 6,065.28 | 22,329 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.