Comtec Systems Co.,Ltd. - 031820.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	638	620	620	644	615	813,648
August 14, 2025	621	638	638	638	619	468,073
August 13, 2025	622	620	620	626	614	267,387
August 12, 2025	619	621	621	628	617	226,221
August 11, 2025	625	618	618	630	618	180,926
August 08, 2025	630	625	625	635	624	148,565
August 07, 2025	623	630	630	639	620	292,513
August 06, 2025	626	623	623	629	616	140,585
August 05, 2025	621	627	627	627	621	195,912
August 04, 2025	618	621	621	624	613	258,551
August 01, 2025	642	619	619	642	618	394,935
July 31, 2025	635	642	642	645	632	261,389
July 30, 2025	634	635	635	639	628	228,414
July 29, 2025	641	635	635	655	630	353,247
July 28, 2025	652	640	640	652	639	332,342
July 25, 2025	651	651	651	657	649	360,764
July 24, 2025	661	654	654	669	654	588,695
July 23, 2025	664	666	666	671	654	658,603
July 22, 2025	681	669	669	685	658	1.68M
July 21, 2025	710	680	680	788	680	16.96M
July 18, 2025	645	649	649	650	636	602,811
July 17, 2025	658	645	645	660	645	267,174
July 16, 2025	677	655	655	689	655	827,947
July 15, 2025	659	684	684	684	645	833,490
July 14, 2025	665	659	659	667	653	274,086
July 11, 2025	675	665	665	675	662	199,015
July 10, 2025	667	672	672	680	664	229,537
July 09, 2025	660	667	667	667	655	214,688
July 08, 2025	666	659	659	667	654	327,741
July 07, 2025	670	666	666	680	659	603,154
July 04, 2025	659	653	653	662	641	562,170
July 03, 2025	661	659	659	667	652	306,803
July 02, 2025	674	660	660	676	644	490,762
July 01, 2025	660	672	672	684	660	316,081
June 30, 2025	668	664	664	670	658	238,712
June 27, 2025	680	662	662	684	656	754,649
June 26, 2025	707	680	680	709	672	891,549
June 25, 2025	735	709	709	737	708	940,641
June 24, 2025	745	735	735	745	724	963,661
June 23, 2025	705	729	729	729	694	1.12M
June 20, 2025	717	715	715	722	701	886,062
June 19, 2025	729	717	717	748	705	1.79M
June 18, 2025	680	721	721	750	678	4.99M
June 17, 2025	700	685	685	721	670	1.26M
June 16, 2025	644	692	692	710	643	3.6M
June 13, 2025	673	650	650	673	637	519,759
June 12, 2025	681	671	671	690	669	610,628
June 11, 2025	658	681	681	690	650	920,965
June 10, 2025	685	658	658	685	658	798,539
June 09, 2025	654	661	661	688	654	1.34M
June 05, 2025	637	647	647	660	631	669,443
June 04, 2025	618	637	637	652	618	999,866
June 02, 2025	626	616	616	626	612	99,786
May 30, 2025	625	621	621	629	609	524,985
May 29, 2025	628	624	624	628	619	182,424
May 28, 2025	609	619	619	630	608	441,658
May 27, 2025	614	610	610	624	606	205,326
May 26, 2025	611	617	617	617	604	216,711
May 23, 2025	611	611	611	615	605	155,460
May 22, 2025	615	610	610	622	607	110,762

Comtec Systems Co.,Ltd. (031820.KS) KSC