Contec Co., Ltd. 451760
KRX · South Korea · Communications
KRW 8,400.00+260.00 (+3.19%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 8,400.00 | +3.19% | KRW 8,220.00 | KRW 8,400.00 | KRW 8,020.00 | 48.96K |
| 2026-09-30 | KRW 8,140.00 | +1.62% | KRW 8,170.00 | KRW 8,380.00 | KRW 8,090.00 | 54.91K |
| 2026-09-29 | KRW 8,010.00 | -4.98% | KRW 8,290.00 | KRW 8,430.00 | KRW 7,900.00 | 101.74K |
| 2026-09-28 | KRW 8,430.00 | +1.57% | KRW 8,300.00 | KRW 8,730.00 | KRW 8,150.00 | 124.64K |
| 2026-09-23 | KRW 8,300.00 | +1.84% | KRW 8,160.00 | KRW 8,700.00 | KRW 8,070.00 | 184.94K |
| 2026-09-22 | KRW 8,150.00 | +1.12% | KRW 8,130.00 | KRW 8,570.00 | KRW 8,090.00 | 85.40K |
| 2026-09-21 | KRW 8,060.00 | -5.95% | KRW 8,640.00 | KRW 8,640.00 | KRW 7,990.00 | 130.35K |
| 2026-09-18 | KRW 8,570.00 | +5.15% | KRW 8,290.00 | KRW 8,720.00 | KRW 7,970.00 | 299.26K |
| 2026-09-17 | KRW 8,150.00 | +9.84% | KRW 7,570.00 | KRW 8,900.00 | KRW 7,470.00 | 476.50K |
| 2026-09-16 | KRW 7,420.00 | +2.06% | KRW 7,260.00 | KRW 7,470.00 | KRW 7,220.00 | 38.48K |
| 2026-09-15 | KRW 7,270.00 | +0.83% | KRW 7,120.00 | KRW 7,350.00 | KRW 7,070.00 | 30.57K |
| 2026-09-14 | KRW 7,210.00 | -0.14% | KRW 7,150.00 | KRW 7,350.00 | KRW 7,040.00 | 39.24K |
| 2026-09-11 | KRW 7,220.00 | -0.96% | KRW 7,100.00 | KRW 7,370.00 | KRW 7,100.00 | 29.54K |
| 2026-09-10 | KRW 7,290.00 | -0.55% | KRW 7,400.00 | KRW 7,400.00 | KRW 7,070.00 | 35.35K |
| 2026-09-09 | KRW 7,330.00 | +3.24% | KRW 7,240.00 | KRW 7,390.00 | KRW 7,020.00 | 35.83K |
| 2026-09-08 | KRW 7,100.00 | +1.43% | KRW 7,000.00 | KRW 7,280.00 | KRW 6,920.00 | 70.22K |
| 2026-09-07 | KRW 7,000.00 | +0.43% | KRW 6,970.00 | KRW 7,180.00 | KRW 6,930.00 | 31.20K |
| 2026-09-04 | KRW 6,970.00 | +3.11% | KRW 6,810.00 | KRW 7,140.00 | KRW 6,780.00 | 49.30K |
| 2026-09-03 | KRW 6,760.00 | -2.59% | KRW 6,940.00 | KRW 7,110.00 | KRW 6,720.00 | 46.48K |
| 2026-09-02 | KRW 6,940.00 | -2.80% | KRW 6,970.00 | KRW 7,200.00 | KRW 6,900.00 | 27.83K |
| 2026-09-01 | KRW 7,140.00 | -0.70% | KRW 7,280.00 | KRW 7,330.00 | KRW 7,040.00 | 33.57K |
| 2026-08-31 | KRW 7,190.00 | +0.56% | KRW 7,100.00 | KRW 7,310.00 | KRW 6,860.00 | 55.73K |
| 2026-08-28 | KRW 7,150.00 | +0.28% | KRW 7,190.00 | KRW 7,260.00 | KRW 6,980.00 | 36.97K |
| 2026-08-27 | KRW 7,130.00 | +0.85% | KRW 7,070.00 | KRW 7,260.00 | KRW 7,070.00 | 39.16K |
| 2026-08-26 | KRW 7,070.00 | -1.12% | KRW 7,110.00 | KRW 7,270.00 | KRW 6,940.00 | 29.81K |
| 2026-08-25 | KRW 7,150.00 | +2.88% | KRW 6,850.00 | KRW 7,180.00 | KRW 6,560.00 | 38.51K |
| 2026-08-24 | KRW 6,950.00 | -0.14% | KRW 6,970.00 | KRW 7,200.00 | KRW 6,900.00 | 45.80K |
| 2026-08-21 | KRW 6,960.00 | -7.45% | KRW 7,530.00 | KRW 7,570.00 | KRW 6,890.00 | 81.20K |
| 2026-08-20 | KRW 7,520.00 | +0.67% | KRW 7,520.00 | KRW 7,770.00 | KRW 7,410.00 | 68.74K |
| 2026-08-19 | KRW 7,470.00 | -7.55% | KRW 7,760.00 | KRW 7,930.00 | KRW 7,470.00 | 74.03K |
| 2026-08-18 | KRW 8,080.00 | -4.94% | KRW 8,460.00 | KRW 8,490.00 | KRW 7,920.00 | 92.86K |
| 2026-08-14 | KRW 8,500.00 | -2.19% | KRW 8,700.00 | KRW 8,790.00 | KRW 8,290.00 | 144.66K |
| 2026-08-13 | KRW 8,690.00 | +5.33% | KRW 8,520.00 | KRW 8,920.00 | KRW 8,310.00 | 193.97K |
| 2026-08-12 | KRW 8,250.00 | +1.60% | KRW 8,100.00 | KRW 8,400.00 | KRW 7,850.00 | 63.09K |
| 2026-08-11 | KRW 8,120.00 | -1.58% | KRW 8,390.00 | KRW 8,960.00 | KRW 7,890.00 | 207.16K |
| 2026-08-10 | KRW 8,250.00 | +11.04% | KRW 8,000.00 | KRW 8,300.00 | KRW 7,650.00 | 172.62K |
| 2026-08-07 | KRW 7,430.00 | -0.67% | KRW 7,520.00 | KRW 7,800.00 | KRW 7,300.00 | 47.98K |
| 2026-08-06 | KRW 7,480.00 | -1.84% | KRW 7,620.00 | KRW 7,690.00 | KRW 7,230.00 | 80.97K |
| 2026-08-05 | KRW 7,620.00 | +3.39% | KRW 7,400.00 | KRW 7,910.00 | KRW 7,370.00 | 160.77K |
| 2026-08-04 | KRW 7,370.00 | +6.50% | KRW 6,940.00 | KRW 7,600.00 | KRW 6,940.00 | 107.93K |
| 2026-08-03 | KRW 6,920.00 | +3.28% | KRW 6,700.00 | KRW 7,500.00 | KRW 6,470.00 | 84.78K |
| 2026-07-31 | KRW 6,700.00 | +14.14% | KRW 6,050.00 | KRW 6,980.00 | KRW 6,050.00 | 78.62K |
| 2026-07-30 | KRW 5,870.00 | -0.84% | KRW 5,920.00 | KRW 6,250.00 | KRW 5,870.00 | 79.91K |
| 2026-07-29 | KRW 5,920.00 | -11.64% | KRW 6,700.00 | KRW 6,920.00 | KRW 5,760.00 | 208.06K |
| 2026-07-28 | KRW 6,700.00 | -8.22% | KRW 7,050.00 | KRW 7,130.00 | KRW 6,630.00 | 94.14K |
| 2026-07-27 | KRW 7,300.00 | +1.81% | KRW 7,370.00 | KRW 7,560.00 | KRW 7,120.00 | 60.33K |
| 2026-07-24 | KRW 7,170.00 | -6.40% | KRW 7,660.00 | KRW 7,660.00 | KRW 7,160.00 | 68.07K |
| 2026-07-23 | KRW 7,660.00 | +6.09% | KRW 7,220.00 | KRW 7,750.00 | KRW 7,110.00 | 61.93K |
| 2026-07-22 | KRW 7,220.00 | +1.55% | KRW 7,300.00 | KRW 7,650.00 | KRW 7,120.00 | 58.47K |
| 2026-07-21 | KRW 7,110.00 | -0.84% | KRW 7,100.00 | KRW 7,290.00 | KRW 6,920.00 | 47.22K |
| 2026-07-20 | KRW 7,170.00 | -7.24% | KRW 7,730.00 | KRW 7,740.00 | KRW 7,160.00 | 60.25K |
| 2026-07-16 | KRW 7,730.00 | -0.64% | KRW 7,700.00 | KRW 7,970.00 | KRW 7,450.00 | 88.38K |
| 2026-07-15 | KRW 7,780.00 | +7.61% | KRW 7,370.00 | KRW 7,830.00 | KRW 7,370.00 | 100.77K |
| 2026-07-14 | KRW 7,230.00 | -5.86% | KRW 7,610.00 | KRW 7,740.00 | KRW 6,890.00 | 208.19K |
| 2026-07-13 | KRW 7,680.00 | -11.21% | KRW 8,580.00 | KRW 8,820.00 | KRW 7,600.00 | 183.95K |
| 2026-07-10 | KRW 8,650.00 | +6.79% | KRW 8,150.00 | KRW 8,750.00 | KRW 8,150.00 | 65.82K |
| 2026-07-09 | KRW 8,100.00 | +1.12% | KRW 8,010.00 | KRW 8,490.00 | KRW 7,750.00 | 89.48K |
| 2026-07-08 | KRW 8,010.00 | -7.51% | KRW 8,660.00 | KRW 9,290.00 | KRW 8,000.00 | 116.41K |
| 2026-07-07 | KRW 8,660.00 | -5.04% | KRW 8,910.00 | KRW 9,240.00 | KRW 8,020.00 | 149.63K |
| 2026-07-06 | KRW 9,120.00 | -3.70% | KRW 9,490.00 | KRW 9,680.00 | KRW 8,850.00 | 97.43K |
| 2026-07-03 | KRW 9,470.00 | +2.49% | KRW 9,240.00 | KRW 9,470.00 | KRW 8,800.00 | 210.25K |
| 2026-07-02 | KRW 9,240.00 | -10.29% | KRW 10,000.00 | KRW 10,000.00 | KRW 9,160.00 | 93.41K |
| 2026-07-01 | KRW 10,300.00 | +2.28% | KRW 10,370.00 | KRW 10,520.00 | KRW 9,800.00 | 105.81K |
| 2026-06-30 | KRW 10,070.00 | +1.61% | KRW 10,130.00 | KRW 10,690.00 | KRW 9,900.00 | 108.61K |
| 2026-06-29 | KRW 9,910.00 | +11.35% | KRW 8,900.00 | KRW 10,160.00 | KRW 8,890.00 | 127.79K |
| 2026-06-26 | KRW 8,900.00 | -8.72% | KRW 9,500.00 | KRW 9,700.00 | KRW 8,660.00 | 172.16K |
| 2026-06-25 | KRW 9,750.00 | -4.69% | KRW 10,280.00 | KRW 10,280.00 | KRW 9,720.00 | 103.09K |
| 2026-06-24 | KRW 10,230.00 | +3.86% | KRW 9,710.00 | KRW 10,330.00 | KRW 9,710.00 | 123.45K |
| 2026-06-23 | KRW 9,850.00 | -8.71% | KRW 10,590.00 | KRW 10,840.00 | KRW 9,810.00 | 236.18K |
| 2026-06-22 | KRW 10,790.00 | -3.66% | KRW 10,990.00 | KRW 11,320.00 | KRW 10,310.00 | 202.62K |
| 2026-06-19 | KRW 11,200.00 | -7.59% | KRW 12,120.00 | KRW 12,360.00 | KRW 10,870.00 | 380.23K |
| 2026-06-18 | KRW 12,120.00 | -7.13% | KRW 13,080.00 | KRW 13,130.00 | KRW 12,110.00 | 207.27K |
| 2026-06-17 | KRW 13,050.00 | +0.62% | KRW 13,000.00 | KRW 13,500.00 | KRW 12,360.00 | 238.42K |
| 2026-06-16 | KRW 12,970.00 | +4.01% | KRW 12,610.00 | KRW 13,860.00 | KRW 12,400.00 | 319.65K |
| 2026-06-15 | KRW 12,470.00 | -7.08% | KRW 13,420.00 | KRW 14,130.00 | KRW 12,000.00 | 329.01K |
| 2026-06-12 | KRW 13,420.00 | +0.98% | KRW 14,020.00 | KRW 14,170.00 | KRW 13,390.00 | 204.99K |
| 2026-06-11 | KRW 13,290.00 | +0.61% | KRW 13,080.00 | KRW 13,350.00 | KRW 12,200.00 | 248.17K |
| 2026-06-10 | KRW 13,210.00 | -1.49% | KRW 13,410.00 | KRW 13,770.00 | KRW 12,540.00 | 615 |
| 2026-06-09 | KRW 13,410.00 | +2.44% | KRW 13,210.00 | KRW 14,200.00 | KRW 13,210.00 | 160.08K |
| 2026-06-08 | KRW 13,090.00 | -8.53% | KRW 12,810.00 | KRW 14,100.00 | KRW 12,810.00 | 219.53K |
| 2026-06-05 | KRW 14,310.00 | -5.36% | KRW 14,800.00 | KRW 15,030.00 | KRW 14,010.00 | 150.79K |
| 2026-06-04 | KRW 15,120.00 | +0.27% | KRW 15,130.00 | KRW 15,600.00 | KRW 14,680.00 | 166.88K |
| 2026-06-02 | KRW 15,080.00 | -5.16% | KRW 15,110.00 | KRW 15,430.00 | KRW 14,330.00 | 348.85K |
| 2026-06-01 | KRW 15,900.00 | -8.83% | KRW 17,400.00 | KRW 17,450.00 | KRW 15,680.00 | 390.62K |
| 2026-05-29 | KRW 17,440.00 | -3.91% | KRW 18,330.00 | KRW 18,830.00 | KRW 17,080.00 | 243.84K |
| 2026-05-28 | KRW 18,150.00 | +1.23% | KRW 17,930.00 | KRW 18,380.00 | KRW 17,270.00 | 297.68K |
| 2026-05-27 | KRW 17,930.00 | -8.80% | KRW 19,670.00 | KRW 19,670.00 | KRW 17,790.00 | 338.77K |
| 2026-05-26 | KRW 19,660.00 | +5.87% | KRW 19,110.00 | KRW 21,050.00 | KRW 18,990.00 | 433.34K |
| 2026-05-22 | KRW 18,570.00 | +4.21% | KRW 18,060.00 | KRW 18,750.00 | KRW 17,870.00 | 193.66K |
| 2026-05-21 | KRW 17,820.00 | +3.01% | KRW 17,500.00 | KRW 18,610.00 | KRW 17,500.00 | 182.46K |