Contec.,Co.Ltd (KOSDAQ:451760)
South Korea
· Delayed Price · Currency is KRW 7,770.00
+110.00 (1.44%)
At close: Dec 5, 2025
Contec.,Co.Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 8,510.00 | 8,570.00 | 8,440.00 | 8,500.00 | 8,500.00 | -0.12% | 8,778 |
| Sep 30, 2025 | 8,490.00 | 8,550.00 | 8,400.00 | 8,510.00 | 8,510.00 | 0.71% | 10,060 |
| Sep 29, 2025 | 8,550.00 | 8,590.00 | 8,420.00 | 8,450.00 | 8,450.00 | 0.60% | 12,289 |
| Sep 26, 2025 | 8,780.00 | 8,780.00 | 8,380.00 | 8,400.00 | 8,400.00 | -2.67% | 30,717 |
| Sep 25, 2025 | 8,860.00 | 8,930.00 | 8,600.00 | 8,630.00 | 8,630.00 | -2.60% | 23,171 |
| Sep 24, 2025 | 8,820.00 | 8,910.00 | 8,720.00 | 8,860.00 | 8,860.00 | 0.91% | 20,076 |
| Sep 23, 2025 | 8,990.00 | 9,000.00 | 8,740.00 | 8,780.00 | 8,780.00 | -2.23% | 27,537 |
| Sep 22, 2025 | 9,160.00 | 9,160.00 | 8,820.00 | 8,980.00 | 8,980.00 | -1.10% | 25,623 |