Corentec Co., Ltd. 104540
KRX · South Korea · Health Technology
KRW 5,150.00+415.00 (+8.76%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 5,150.00 | +8.76% | KRW 4,830.00 | KRW 5,550.00 | KRW 4,810.00 | 587.15K |
| 2026-10-01 | KRW 4,735.00 | +3.16% | KRW 4,605.00 | KRW 4,890.00 | KRW 4,515.00 | 205.13K |
| 2026-09-30 | KRW 4,590.00 | +6.37% | KRW 4,350.00 | KRW 4,615.00 | KRW 4,240.00 | 335.13K |
| 2026-09-29 | KRW 4,315.00 | +7.74% | KRW 4,060.00 | KRW 4,830.00 | KRW 4,015.00 | 2.34M |
| 2026-09-28 | KRW 4,005.00 | +0.13% | KRW 4,005.00 | KRW 4,015.00 | KRW 3,925.00 | 5.58K |
| 2026-09-23 | KRW 4,000.00 | +0.76% | KRW 3,970.00 | KRW 4,000.00 | KRW 3,950.00 | 10.58K |
| 2026-09-22 | KRW 3,970.00 | -0.63% | KRW 4,035.00 | KRW 4,040.00 | KRW 3,970.00 | 8.60K |
| 2026-09-21 | KRW 3,995.00 | -1.72% | KRW 4,095.00 | KRW 4,095.00 | KRW 3,995.00 | 17.10K |
| 2026-09-18 | KRW 4,065.00 | +1.12% | KRW 4,070.00 | KRW 4,100.00 | KRW 4,030.00 | 13.34K |
| 2026-09-17 | KRW 4,020.00 | +0.37% | KRW 4,045.00 | KRW 4,045.00 | KRW 3,960.00 | 2.15K |
| 2026-09-16 | KRW 4,005.00 | +0.50% | KRW 3,985.00 | KRW 4,045.00 | KRW 3,945.00 | 5.44K |
| 2026-09-15 | KRW 3,985.00 | -0.62% | KRW 4,060.00 | KRW 4,060.00 | KRW 3,930.00 | 5.32K |
| 2026-09-14 | KRW 4,010.00 | +0.38% | KRW 3,995.00 | KRW 4,695.00 | KRW 3,925.00 | 40.35K |
| 2026-09-11 | KRW 3,995.00 | 0.00% | KRW 3,995.00 | KRW 3,995.00 | KRW 3,930.00 | 8.87K |
| 2026-09-10 | KRW 3,995.00 | 0.00% | KRW 4,170.00 | KRW 4,170.00 | KRW 3,945.00 | 5.75K |
| 2026-09-09 | KRW 3,995.00 | +0.63% | KRW 4,050.00 | KRW 4,050.00 | KRW 3,970.00 | 4.14K |
| 2026-09-08 | KRW 3,970.00 | +0.13% | KRW 4,040.00 | KRW 4,040.00 | KRW 3,955.00 | 4.41K |
| 2026-09-07 | KRW 3,965.00 | 0.00% | KRW 3,980.00 | KRW 4,040.00 | KRW 3,950.00 | 4.80K |
| 2026-09-04 | KRW 3,965.00 | -0.75% | KRW 3,970.00 | KRW 4,005.00 | KRW 3,960.00 | 4.55K |
| 2026-09-03 | KRW 3,995.00 | -0.37% | KRW 3,995.00 | KRW 4,000.00 | KRW 3,910.00 | 9.31K |
| 2026-09-02 | KRW 4,010.00 | +0.38% | KRW 3,955.00 | KRW 4,030.00 | KRW 3,955.00 | 8.17K |
| 2026-09-01 | KRW 3,995.00 | -1.84% | KRW 4,135.00 | KRW 4,135.00 | KRW 3,995.00 | 10.04K |
| 2026-08-31 | KRW 4,070.00 | +0.62% | KRW 4,045.00 | KRW 4,070.00 | KRW 3,950.00 | 4.80K |
| 2026-08-28 | KRW 4,045.00 | +1.00% | KRW 4,045.00 | KRW 4,045.00 | KRW 3,920.00 | 1.59K |
| 2026-08-27 | KRW 4,005.00 | +1.01% | KRW 3,975.00 | KRW 4,025.00 | KRW 3,930.00 | 9.97K |
| 2026-08-26 | KRW 3,965.00 | -0.13% | KRW 3,985.00 | KRW 4,070.00 | KRW 3,925.00 | 13.52K |
| 2026-08-25 | KRW 3,970.00 | -0.63% | KRW 4,000.00 | KRW 4,065.00 | KRW 3,905.00 | 5.95K |
| 2026-08-24 | KRW 3,995.00 | +0.38% | KRW 3,985.00 | KRW 4,075.00 | KRW 3,910.00 | 15.18K |
| 2026-08-21 | KRW 3,980.00 | -2.45% | KRW 4,075.00 | KRW 4,075.00 | KRW 3,900.00 | 21.09K |
| 2026-08-20 | KRW 4,080.00 | +0.12% | KRW 4,075.00 | KRW 4,145.00 | KRW 4,030.00 | 5.75K |
| 2026-08-19 | KRW 4,075.00 | -0.85% | KRW 3,940.00 | KRW 4,075.00 | KRW 3,940.00 | 15.08K |
| 2026-08-18 | KRW 4,110.00 | -3.29% | KRW 4,300.00 | KRW 4,300.00 | KRW 4,100.00 | 8.58K |
| 2026-08-14 | KRW 4,250.00 | +0.71% | KRW 4,220.00 | KRW 4,250.00 | KRW 4,125.00 | 26.06K |
| 2026-08-13 | KRW 4,220.00 | -0.82% | KRW 4,260.00 | KRW 4,270.00 | KRW 4,115.00 | 40.32K |
| 2026-08-12 | KRW 4,255.00 | -1.16% | KRW 4,270.00 | KRW 4,320.00 | KRW 4,195.00 | 16.31K |
| 2026-08-11 | KRW 4,305.00 | +0.35% | KRW 4,220.00 | KRW 4,365.00 | KRW 4,190.00 | 32.58K |
| 2026-08-10 | KRW 4,290.00 | +1.42% | KRW 4,270.00 | KRW 4,350.00 | KRW 4,160.00 | 20.58K |
| 2026-08-07 | KRW 4,230.00 | +0.12% | KRW 4,225.00 | KRW 4,290.00 | KRW 4,150.00 | 22.07K |
| 2026-08-06 | KRW 4,225.00 | +2.05% | KRW 4,145.00 | KRW 4,225.00 | KRW 4,115.00 | 15.41K |
| 2026-08-05 | KRW 4,140.00 | +2.10% | KRW 4,145.00 | KRW 4,190.00 | KRW 4,065.00 | 13.03K |
| 2026-08-04 | KRW 4,055.00 | +5.32% | KRW 3,850.00 | KRW 4,060.00 | KRW 3,850.00 | 17.35K |
| 2026-08-03 | KRW 3,850.00 | -1.53% | KRW 3,910.00 | KRW 3,980.00 | KRW 3,780.00 | 59.49K |
| 2026-07-31 | KRW 3,910.00 | +1.16% | KRW 3,865.00 | KRW 3,945.00 | KRW 3,770.00 | 27.56K |
| 2026-07-30 | KRW 3,865.00 | +1.98% | KRW 3,605.00 | KRW 3,920.00 | KRW 3,605.00 | 13.40K |
| 2026-07-29 | KRW 3,790.00 | -4.53% | KRW 3,965.00 | KRW 4,005.00 | KRW 3,555.00 | 32.78K |
| 2026-07-28 | KRW 3,970.00 | -4.57% | KRW 4,130.00 | KRW 4,150.00 | KRW 3,830.00 | 21.53K |
| 2026-07-27 | KRW 4,160.00 | +1.96% | KRW 4,080.00 | KRW 4,185.00 | KRW 4,010.00 | 15.85K |
| 2026-07-24 | KRW 4,080.00 | -0.12% | KRW 4,050.00 | KRW 4,215.00 | KRW 4,050.00 | 12.89K |
| 2026-07-23 | KRW 4,085.00 | +2.25% | KRW 3,995.00 | KRW 4,090.00 | KRW 3,900.00 | 17.33K |
| 2026-07-22 | KRW 3,995.00 | +0.63% | KRW 3,945.00 | KRW 4,050.00 | KRW 3,930.00 | 4.21K |
| 2026-07-21 | KRW 3,970.00 | +1.40% | KRW 3,800.00 | KRW 3,970.00 | KRW 3,795.00 | 8.47K |
| 2026-07-20 | KRW 3,915.00 | -2.13% | KRW 3,970.00 | KRW 4,125.00 | KRW 3,750.00 | 11.35K |
| 2026-07-16 | KRW 4,000.00 | +0.63% | KRW 3,945.00 | KRW 4,000.00 | KRW 3,880.00 | 13.17K |
| 2026-07-15 | KRW 3,975.00 | 0.00% | KRW 3,935.00 | KRW 4,035.00 | KRW 3,880.00 | 10.83K |
| 2026-07-14 | KRW 3,975.00 | +1.92% | KRW 3,870.00 | KRW 4,000.00 | KRW 3,810.00 | 60.89K |
| 2026-07-13 | KRW 3,900.00 | -4.99% | KRW 4,005.00 | KRW 4,145.00 | KRW 3,860.00 | 17.84K |
| 2026-07-10 | KRW 4,105.00 | +2.75% | KRW 4,080.00 | KRW 4,125.00 | KRW 3,880.00 | 15.56K |
| 2026-07-09 | KRW 3,995.00 | +1.01% | KRW 3,960.00 | KRW 4,075.00 | KRW 3,880.00 | 6.86K |
| 2026-07-08 | KRW 3,955.00 | -1.13% | KRW 3,875.00 | KRW 4,055.00 | KRW 3,850.00 | 12.93K |
| 2026-07-07 | KRW 4,000.00 | +0.13% | KRW 3,990.00 | KRW 4,070.00 | KRW 3,900.00 | 11.10K |
| 2026-07-06 | KRW 3,995.00 | -1.72% | KRW 4,005.00 | KRW 4,045.00 | KRW 3,925.00 | 11.98K |
| 2026-07-03 | KRW 4,065.00 | -1.57% | KRW 4,100.00 | KRW 4,100.00 | KRW 3,920.00 | 23.66K |
| 2026-07-02 | KRW 4,130.00 | +0.85% | KRW 4,095.00 | KRW 4,180.00 | KRW 4,000.00 | 20.09K |
| 2026-07-01 | KRW 4,095.00 | -1.33% | KRW 4,150.00 | KRW 4,190.00 | KRW 4,010.00 | 25.77K |
| 2026-06-30 | KRW 4,150.00 | +3.23% | KRW 4,020.00 | KRW 4,195.00 | KRW 3,995.00 | 9.24K |
| 2026-06-29 | KRW 4,020.00 | +3.74% | KRW 3,720.00 | KRW 4,045.00 | KRW 3,720.00 | 27.29K |
| 2026-06-26 | KRW 3,875.00 | +4.17% | KRW 3,720.00 | KRW 3,950.00 | KRW 3,385.00 | 84.03K |
| 2026-06-25 | KRW 3,720.00 | -5.82% | KRW 3,945.00 | KRW 3,945.00 | KRW 3,720.00 | 18.63K |
| 2026-06-24 | KRW 3,950.00 | +1.15% | KRW 3,905.00 | KRW 4,125.00 | KRW 3,725.00 | 35.00K |
| 2026-06-23 | KRW 3,905.00 | -0.13% | KRW 3,900.00 | KRW 3,910.00 | KRW 3,705.00 | 56.36K |
| 2026-06-22 | KRW 3,910.00 | -2.49% | KRW 3,970.00 | KRW 4,070.00 | KRW 3,770.00 | 28.14K |
| 2026-06-19 | KRW 4,010.00 | -1.72% | KRW 4,080.00 | KRW 4,195.00 | KRW 3,910.00 | 35.94K |
| 2026-06-18 | KRW 4,080.00 | -1.81% | KRW 4,175.00 | KRW 4,225.00 | KRW 4,080.00 | 10.03K |
| 2026-06-17 | KRW 4,155.00 | -1.19% | KRW 4,205.00 | KRW 4,345.00 | KRW 4,150.00 | 19.78K |
| 2026-06-16 | KRW 4,205.00 | -1.18% | KRW 4,215.00 | KRW 4,340.00 | KRW 4,150.00 | 45.08K |
| 2026-06-15 | KRW 4,255.00 | +2.41% | KRW 4,250.00 | KRW 4,345.00 | KRW 4,205.00 | 24.95K |
| 2026-06-12 | KRW 4,155.00 | +0.12% | KRW 4,150.00 | KRW 4,355.00 | KRW 4,130.00 | 30.24K |
| 2026-06-11 | KRW 4,150.00 | +2.47% | KRW 4,020.00 | KRW 4,370.00 | KRW 3,950.00 | 18.98K |
| 2026-06-10 | KRW 4,050.00 | -2.41% | KRW 4,150.00 | KRW 4,210.00 | KRW 3,920.00 | 4 |
| 2026-06-09 | KRW 4,150.00 | +6.14% | KRW 3,910.00 | KRW 4,170.00 | KRW 3,910.00 | 21.35K |
| 2026-06-08 | KRW 3,910.00 | -7.13% | KRW 4,165.00 | KRW 4,165.00 | KRW 3,905.00 | 65.46K |
| 2026-06-05 | KRW 4,210.00 | -2.21% | KRW 4,270.00 | KRW 4,305.00 | KRW 4,180.00 | 29.21K |
| 2026-06-04 | KRW 4,305.00 | -2.38% | KRW 4,420.00 | KRW 4,420.00 | KRW 4,180.00 | 28.92K |
| 2026-06-02 | KRW 4,410.00 | +0.23% | KRW 4,365.00 | KRW 4,425.00 | KRW 4,190.00 | 43.86K |
| 2026-06-01 | KRW 4,400.00 | -5.27% | KRW 4,645.00 | KRW 4,645.00 | KRW 4,275.00 | 71.57K |
| 2026-05-29 | KRW 4,645.00 | -0.75% | KRW 4,700.00 | KRW 4,700.00 | KRW 4,415.00 | 70.34K |
| 2026-05-28 | KRW 4,680.00 | +0.43% | KRW 4,660.00 | KRW 4,680.00 | KRW 4,475.00 | 63.94K |
| 2026-05-27 | KRW 4,660.00 | -4.61% | KRW 4,900.00 | KRW 4,900.00 | KRW 4,605.00 | 54.82K |
| 2026-05-26 | KRW 4,885.00 | -3.84% | KRW 5,080.00 | KRW 5,090.00 | KRW 4,860.00 | 39.66K |
| 2026-05-22 | KRW 5,080.00 | +5.61% | KRW 4,775.00 | KRW 5,140.00 | KRW 4,775.00 | 55.12K |