KCTech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	85,000.00	85,100.00	74,700.00	75,100.00	75,100.00	217,828
2026-07-23	89,000.00	92,000.00	83,400.00	86,100.00	86,100.00	222,946
2026-07-22	103,600.00	106,000.00	86,800.00	86,900.00	86,900.00	334,698
2026-07-21	94,500.00	102,500.00	93,400.00	100,300.00	100,300.00	210,582
2026-07-20	95,900.00	99,800.00	90,700.00	93,400.00	93,400.00	150,097
2026-07-16	101,500.00	103,500.00	94,900.00	100,800.00	100,800.00	227,797
2026-07-15	101,100.00	105,800.00	93,700.00	104,900.00	104,900.00	385,219
2026-07-14	92,700.00	96,000.00	86,000.00	94,000.00	94,000.00	259,220
2026-07-13	98,400.00	104,100.00	90,000.00	90,000.00	90,000.00	278,469
2026-07-10	89,500.00	102,100.00	86,100.00	97,400.00	97,400.00	320,377
2026-07-09	85,000.00	92,000.00	82,000.00	83,500.00	83,500.00	245,493
2026-07-08	89,300.00	92,700.00	81,800.00	83,100.00	83,100.00	335,251
2026-07-07	99,600.00	105,700.00	90,000.00	92,900.00	92,900.00	304,888
2026-07-06	107,300.00	108,800.00	95,100.00	98,800.00	98,800.00	291,355
2026-07-03	113,500.00	117,200.00	102,200.00	108,600.00	108,600.00	382,594
2026-07-02	111,500.00	123,200.00	107,300.00	113,100.00	113,100.00	437,739
2026-07-01	114,000.00	124,800.00	112,200.00	117,500.00	117,500.00	534,649
2026-06-30	96,200.00	116,400.00	94,900.00	115,100.00	115,100.00	740,028
2026-06-29	89,300.00	95,100.00	83,200.00	90,900.00	90,900.00	346,009
2026-06-26	77,400.00	88,500.00	74,700.00	82,700.00	82,700.00	426,700
2026-06-25	84,900.00	86,700.00	77,200.00	77,400.00	77,400.00	198,126
2026-06-24	81,600.00	84,100.00	78,000.00	81,500.00	81,500.00	136,776
2026-06-23	94,100.00	94,100.00	79,000.00	80,400.00	80,400.00	259,560
2026-06-22	83,800.00	94,300.00	83,100.00	94,000.00	94,000.00	295,590
2026-06-19	93,600.00	94,700.00	83,400.00	85,300.00	85,300.00	273,732
2026-06-18	92,300.00	97,000.00	89,100.00	91,100.00	91,100.00	206,627
2026-06-17	88,200.00	97,500.00	87,000.00	91,600.00	91,600.00	281,738
2026-06-16	98,400.00	99,400.00	88,500.00	90,100.00	90,100.00	472,065
2026-06-15	87,900.00	88,500.00	83,500.00	85,800.00	85,800.00	163,791
2026-06-12	82,700.00	89,700.00	76,400.00	87,100.00	87,100.00	378,572
2026-06-11	63,900.00	79,000.00	63,400.00	76,400.00	76,400.00	436,269
2026-06-10	63,700.00	68,600.00	63,000.00	65,100.00	65,100.00	126,758
2026-06-09	62,600.00	67,600.00	62,100.00	66,400.00	66,400.00	133,189
2026-06-08	60,000.00	64,000.00	58,600.00	58,900.00	58,900.00	109,029
2026-06-05	65,000.00	70,100.00	62,400.00	65,300.00	65,300.00	147,766
2026-06-04	61,800.00	71,750.00	60,000.00	67,700.00	67,700.00	320,708
2026-06-02	61,800.00	62,300.00	56,300.00	59,700.00	59,700.00	117,142
2026-06-01	61,600.00	64,600.00	60,100.00	63,200.00	63,200.00	164,056
2026-05-29	67,500.00	67,700.00	61,600.00	62,600.00	62,600.00	141,881
2026-05-28	68,200.00	68,900.00	61,800.00	66,200.00	66,200.00	154,664
2026-05-27	75,400.00	75,400.00	67,200.00	67,800.00	67,800.00	156,659
2026-05-26	73,500.00	75,000.00	71,300.00	72,600.00	72,600.00	146,007
2026-05-22	71,400.00	73,000.00	69,100.00	70,600.00	70,600.00	110,737
2026-05-21	68,300.00	71,500.00	67,800.00	71,100.00	71,100.00	121,470
2026-05-20	66,800.00	67,700.00	63,500.00	66,000.00	66,000.00	95,429
2026-05-19	70,700.00	70,700.00	65,500.00	66,300.00	66,300.00	101,165
2026-05-18	70,000.00	72,700.00	67,100.00	70,200.00	70,200.00	201,708
2026-05-15	80,900.00	80,900.00	70,100.00	71,300.00	71,300.00	210,961
2026-05-14	77,300.00	82,500.00	76,000.00	81,800.00	81,800.00	190,678
2026-05-13	66,200.00	74,300.00	66,000.00	74,300.00	74,300.00	176,405
2026-05-12	72,000.00	72,700.00	66,800.00	68,400.00	68,400.00	208,498
2026-05-11	70,000.00	71,700.00	66,800.00	71,200.00	71,200.00	173,587
2026-05-08	66,200.00	70,000.00	66,200.00	68,300.00	68,300.00	162,930
2026-05-07	71,300.00	71,300.00	64,900.00	68,000.00	68,000.00	171,255
2026-05-06	69,000.00	70,200.00	66,900.00	69,700.00	69,700.00	226,372
2026-05-04	62,800.00	66,900.00	62,600.00	66,500.00	66,500.00	186,235
2026-04-30	62,400.00	62,500.00	60,500.00	61,300.00	61,300.00	131,475
2026-04-29	60,700.00	63,400.00	60,600.00	62,300.00	62,300.00	148,060
2026-04-28	60,400.00	63,500.00	59,100.00	61,700.00	61,700.00	169,088
2026-04-27	60,700.00	61,000.00	58,900.00	60,300.00	60,300.00	123,356

← NewerPage 2 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-26	450.0000 KRW
2025-04-01	270.0000 KRW
2023-12-27	180.0000 KRW
2022-12-28	250.0000 KRW
2021-12-29	220.0000 KRW
2020-12-29	220.0000 KRW
2019-12-27	200.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.