Kortek Corporation (KOSDAQ:052330)
South Korea
· Delayed Price · Currency is KRW 8,940.00
+60.00 (0.68%)
At close: Dec 5, 2025
Kortek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8,930.00 | 9,000.00 | 8,840.00 | 8,880.00 | 8,880.00 | -0.89% | 7,452 |
| Dec 3, 2025 | 8,800.00 | 9,010.00 | 8,800.00 | 8,960.00 | 8,960.00 | 1.13% | 15,716 |
| Dec 2, 2025 | 8,680.00 | 8,870.00 | 8,680.00 | 8,860.00 | 8,860.00 | 1.49% | 24,876 |
| Dec 1, 2025 | 8,760.00 | 8,810.00 | 8,700.00 | 8,730.00 | 8,730.00 | -0.23% | 22,343 |
| Nov 28, 2025 | 8,750.00 | 8,850.00 | 8,710.00 | 8,750.00 | 8,750.00 | - | 6,443 |
| Nov 27, 2025 | 8,740.00 | 8,750.00 | 8,630.00 | 8,750.00 | 8,750.00 | 0.11% | 6,108 |
| Nov 26, 2025 | 8,560.00 | 8,740.00 | 8,560.00 | 8,740.00 | 8,740.00 | 1.63% | 19,216 |
| Nov 25, 2025 | 8,560.00 | 8,620.00 | 8,560.00 | 8,600.00 | 8,600.00 | 0.23% | 5,383 |
| Nov 24, 2025 | 8,540.00 | 8,620.00 | 8,540.00 | 8,580.00 | 8,580.00 | - | 9,017 |
| Nov 21, 2025 | 8,600.00 | 8,620.00 | 8,510.00 | 8,580.00 | 8,580.00 | -0.81% | 23,206 |
| Nov 20, 2025 | 8,540.00 | 8,710.00 | 8,540.00 | 8,650.00 | 8,650.00 | 0.58% | 4,840 |
| Nov 19, 2025 | 8,580.00 | 8,720.00 | 8,540.00 | 8,600.00 | 8,600.00 | -0.12% | 7,126 |
| Nov 18, 2025 | 8,670.00 | 8,680.00 | 8,540.00 | 8,610.00 | 8,610.00 | -1.49% | 30,088 |
| Nov 17, 2025 | 8,720.00 | 8,810.00 | 8,670.00 | 8,740.00 | 8,740.00 | -0.79% | 6,918 |
| Nov 14, 2025 | 8,720.00 | 8,900.00 | 8,550.00 | 8,810.00 | 8,810.00 | - | 16,499 |
| Nov 13, 2025 | 8,720.00 | 8,900.00 | 8,720.00 | 8,810.00 | 8,810.00 | 0.57% | 18,199 |
| Nov 12, 2025 | 8,570.00 | 8,770.00 | 8,550.00 | 8,760.00 | 8,760.00 | 2.34% | 26,728 |
| Nov 11, 2025 | 8,660.00 | 8,820.00 | 8,510.00 | 8,560.00 | 8,560.00 | -1.72% | 31,316 |
| Nov 10, 2025 | 8,620.00 | 8,790.00 | 8,620.00 | 8,710.00 | 8,710.00 | 0.93% | 20,661 |
| Nov 7, 2025 | 8,770.00 | 8,770.00 | 8,520.00 | 8,630.00 | 8,630.00 | -1.60% | 25,396 |
| Nov 6, 2025 | 8,540.00 | 8,930.00 | 8,490.00 | 8,770.00 | 8,770.00 | 2.45% | 53,036 |
| Nov 5, 2025 | 8,520.00 | 8,610.00 | 8,430.00 | 8,560.00 | 8,560.00 | -0.23% | 40,463 |
| Nov 4, 2025 | 8,540.00 | 8,630.00 | 8,510.00 | 8,580.00 | 8,580.00 | 0.35% | 20,301 |
| Nov 3, 2025 | 8,510.00 | 8,620.00 | 8,510.00 | 8,550.00 | 8,550.00 | -0.58% | 27,056 |
| Oct 31, 2025 | 8,520.00 | 8,600.00 | 8,450.00 | 8,600.00 | 8,600.00 | 0.82% | 9,795 |
| Oct 30, 2025 | 8,580.00 | 8,600.00 | 8,490.00 | 8,530.00 | 8,530.00 | -0.58% | 61,643 |
| Oct 29, 2025 | 8,580.00 | 8,650.00 | 8,560.00 | 8,580.00 | 8,580.00 | - | 8,812 |
| Oct 28, 2025 | 8,590.00 | 8,620.00 | 8,550.00 | 8,580.00 | 8,580.00 | -0.12% | 18,801 |
| Oct 27, 2025 | 8,590.00 | 8,630.00 | 8,530.00 | 8,590.00 | 8,590.00 | -0.23% | 25,369 |
| Oct 24, 2025 | 8,610.00 | 8,670.00 | 8,560.00 | 8,610.00 | 8,610.00 | -0.23% | 13,377 |
| Oct 23, 2025 | 8,640.00 | 8,690.00 | 8,580.00 | 8,630.00 | 8,630.00 | -0.12% | 6,167 |
| Oct 22, 2025 | 8,750.00 | 8,750.00 | 8,580.00 | 8,640.00 | 8,640.00 | -0.23% | 12,528 |
| Oct 21, 2025 | 8,650.00 | 8,700.00 | 8,610.00 | 8,660.00 | 8,660.00 | 0.12% | 16,570 |
| Oct 20, 2025 | 8,610.00 | 8,660.00 | 8,600.00 | 8,650.00 | 8,650.00 | -0.12% | 8,650 |
| Oct 17, 2025 | 8,600.00 | 8,730.00 | 8,600.00 | 8,660.00 | 8,660.00 | -0.46% | 13,314 |
| Oct 16, 2025 | 8,620.00 | 8,750.00 | 8,620.00 | 8,700.00 | 8,700.00 | -0.11% | 10,564 |
| Oct 15, 2025 | 8,540.00 | 8,730.00 | 8,540.00 | 8,710.00 | 8,710.00 | 1.40% | 18,782 |
| Oct 14, 2025 | 8,570.00 | 8,700.00 | 8,570.00 | 8,590.00 | 8,590.00 | -1.04% | 35,596 |
| Oct 13, 2025 | 8,600.00 | 8,690.00 | 8,560.00 | 8,680.00 | 8,680.00 | -0.23% | 15,134 |
| Oct 10, 2025 | 8,610.00 | 8,770.00 | 8,520.00 | 8,700.00 | 8,700.00 | 1.05% | 18,849 |
| Oct 2, 2025 | 8,500.00 | 8,740.00 | 8,500.00 | 8,610.00 | 8,610.00 | 0.70% | 14,921 |
| Oct 1, 2025 | 8,510.00 | 8,650.00 | 8,510.00 | 8,550.00 | 8,550.00 | - | 18,214 |
| Sep 30, 2025 | 8,560.00 | 8,680.00 | 8,510.00 | 8,550.00 | 8,550.00 | - | 24,455 |
| Sep 29, 2025 | 8,510.00 | 8,610.00 | 8,500.00 | 8,550.00 | 8,550.00 | 0.47% | 12,399 |
| Sep 26, 2025 | 8,610.00 | 8,620.00 | 8,480.00 | 8,510.00 | 8,510.00 | -1.39% | 41,695 |
| Sep 25, 2025 | 8,630.00 | 8,730.00 | 8,590.00 | 8,630.00 | 8,630.00 | -1.15% | 37,984 |
| Sep 24, 2025 | 8,750.00 | 8,760.00 | 8,620.00 | 8,730.00 | 8,730.00 | -0.80% | 52,050 |
| Sep 23, 2025 | 8,780.00 | 8,820.00 | 8,730.00 | 8,800.00 | 8,800.00 | -0.11% | 31,135 |
| Sep 22, 2025 | 8,730.00 | 8,820.00 | 8,730.00 | 8,810.00 | 8,810.00 | 0.11% | 20,930 |
| Sep 19, 2025 | 8,750.00 | 8,820.00 | 8,750.00 | 8,800.00 | 8,800.00 | -0.23% | 15,822 |