KCTech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 40,100.00 | 42,000.00 | 39,250.00 | 41,200.00 | 40,474.52 | 164,459 |
| 2024-07-23 | 42,000.00 | 42,050.00 | 39,900.00 | 40,400.00 | 39,688.61 | 278,093 |
| 2024-07-22 | 42,800.00 | 42,900.00 | 40,150.00 | 41,000.00 | 40,278.04 | 273,722 |
| 2024-07-19 | 44,100.00 | 44,100.00 | 42,800.00 | 43,100.00 | 42,341.06 | 148,309 |
| 2024-07-18 | 44,750.00 | 45,400.00 | 43,350.00 | 44,150.00 | 43,372.58 | 365,027 |
| 2024-07-17 | 52,800.00 | 53,400.00 | 46,500.00 | 46,550.00 | 45,730.31 | 721,405 |
| 2024-07-16 | 52,100.00 | 54,300.00 | 50,700.00 | 53,400.00 | 52,459.70 | 195,230 |
| 2024-07-15 | 52,500.00 | 55,800.00 | 51,500.00 | 52,000.00 | 51,084.35 | 204,158 |
| 2024-07-12 | 55,600.00 | 57,300.00 | 51,500.00 | 52,700.00 | 51,772.02 | 451,146 |
| 2024-07-11 | 52,000.00 | 59,000.00 | 51,900.00 | 56,500.00 | 55,505.11 | 612,449 |
| 2024-07-10 | 51,900.00 | 53,800.00 | 51,100.00 | 52,800.00 | 51,870.26 | 260,674 |
| 2024-07-09 | 47,550.00 | 53,500.00 | 46,400.00 | 52,400.00 | 51,477.30 | 604,568 |
| 2024-07-08 | 45,750.00 | 47,700.00 | 44,500.00 | 47,000.00 | 46,172.39 | 152,571 |
| 2024-07-05 | 46,400.00 | 46,850.00 | 44,500.00 | 45,700.00 | 44,895.28 | 114,716 |
| 2024-07-04 | 45,350.00 | 46,550.00 | 44,150.00 | 45,600.00 | 44,797.04 | 148,237 |
| 2024-07-03 | 43,400.00 | 44,900.00 | 42,800.00 | 44,700.00 | 43,912.89 | 152,501 |
| 2024-07-02 | 42,150.00 | 43,250.00 | 41,750.00 | 42,800.00 | 42,046.35 | 138,724 |
| 2024-07-01 | 45,000.00 | 45,600.00 | 42,300.00 | 42,450.00 | 41,702.51 | 255,196 |
| 2024-06-28 | 46,500.00 | 47,400.00 | 44,700.00 | 45,350.00 | 44,551.45 | 143,216 |
| 2024-06-27 | 44,800.00 | 46,000.00 | 43,650.00 | 45,800.00 | 44,993.52 | 141,759 |
| 2024-06-26 | 44,300.00 | 45,200.00 | 43,350.00 | 44,900.00 | 44,109.37 | 150,344 |
| 2024-06-25 | 42,250.00 | 44,200.00 | 41,350.00 | 43,700.00 | 42,930.50 | 206,886 |
| 2024-06-24 | 44,200.00 | 44,500.00 | 41,500.00 | 42,650.00 | 41,898.99 | 368,580 |
| 2024-06-21 | 46,800.00 | 46,800.00 | 43,700.00 | 44,800.00 | 44,011.13 | 400,132 |
| 2024-06-20 | 46,300.00 | 50,000.00 | 46,300.00 | 48,150.00 | 47,302.14 | 744,173 |
| 2024-06-19 | 46,100.00 | 48,000.00 | 44,650.00 | 45,400.00 | 44,600.56 | 401,579 |
| 2024-06-18 | 43,750.00 | 45,500.00 | 43,650.00 | 45,100.00 | 44,305.85 | 301,349 |
| 2024-06-17 | 43,800.00 | 44,450.00 | 43,150.00 | 43,300.00 | 42,537.54 | 150,474 |
| 2024-06-14 | 43,400.00 | 45,000.00 | 42,150.00 | 43,600.00 | 42,832.26 | 259,623 |
| 2024-06-13 | 41,400.00 | 43,100.00 | 41,100.00 | 42,800.00 | 42,046.35 | 272,820 |
| 2024-06-12 | 41,800.00 | 41,800.00 | 39,850.00 | 40,600.00 | 39,885.09 | 218,418 |
| 2024-06-11 | 43,300.00 | 43,400.00 | 40,500.00 | 41,500.00 | 40,769.24 | 295,191 |
| 2024-06-10 | 44,000.00 | 44,800.00 | 42,550.00 | 42,850.00 | 42,095.47 | 265,320 |
| 2024-06-07 | 41,800.00 | 44,400.00 | 41,150.00 | 43,800.00 | 43,028.74 | 438,394 |
| 2024-06-05 | 39,300.00 | 42,000.00 | 38,850.00 | 41,150.00 | 40,425.40 | 435,194 |
| 2024-06-04 | 38,900.00 | 39,600.00 | 37,900.00 | 38,450.00 | 37,772.95 | 104,183 |
| 2024-06-03 | 38,100.00 | 40,150.00 | 37,700.00 | 38,900.00 | 38,215.02 | 236,488 |
| 2024-05-31 | 37,500.00 | 38,150.00 | 36,500.00 | 37,450.00 | 36,790.55 | 143,314 |
| 2024-05-30 | 37,100.00 | 39,200.00 | 37,000.00 | 38,000.00 | 37,330.87 | 182,681 |
| 2024-05-29 | 38,400.00 | 38,400.00 | 37,100.00 | 37,600.00 | 36,937.91 | 84,653 |
| 2024-05-28 | 38,200.00 | 38,650.00 | 36,550.00 | 37,950.00 | 37,281.75 | 151,350 |
| 2024-05-27 | 37,600.00 | 38,750.00 | 36,650.00 | 37,650.00 | 36,987.03 | 122,602 |
| 2024-05-24 | 38,000.00 | 38,050.00 | 37,100.00 | 37,150.00 | 36,495.84 | 127,584 |
| 2024-05-23 | 39,250.00 | 39,700.00 | 37,050.00 | 38,150.00 | 37,478.23 | 302,019 |
| 2024-05-22 | 37,000.00 | 38,850.00 | 35,600.00 | 37,800.00 | 37,134.39 | 340,227 |
| 2024-05-21 | 35,900.00 | 37,700.00 | 34,900.00 | 37,200.00 | 36,544.96 | 349,387 |
| 2024-05-20 | 33,350.00 | 35,650.00 | 33,150.00 | 35,600.00 | 34,973.13 | 323,624 |
| 2024-05-17 | 34,000.00 | 34,000.00 | 32,600.00 | 33,050.00 | 32,468.03 | 133,191 |
| 2024-05-16 | 34,750.00 | 35,000.00 | 33,250.00 | 33,650.00 | 33,057.47 | 256,068 |
| 2024-05-14 | 33,300.00 | 33,550.00 | 32,350.00 | 33,350.00 | 32,762.75 | 214,661 |
| 2024-05-13 | 33,700.00 | 34,350.00 | 32,800.00 | 33,350.00 | 32,762.75 | 182,293 |
| 2024-05-10 | 34,850.00 | 35,100.00 | 33,550.00 | 33,950.00 | 33,352.18 | 230,341 |
| 2024-05-09 | 36,200.00 | 36,250.00 | 34,500.00 | 34,900.00 | 34,285.46 | 152,233 |
| 2024-05-08 | 36,700.00 | 36,700.00 | 35,400.00 | 36,250.00 | 35,611.68 | 219,196 |
| 2024-05-07 | 37,550.00 | 37,900.00 | 36,450.00 | 36,800.00 | 36,152.00 | 131,256 |
| 2024-05-03 | 37,900.00 | 37,900.00 | 36,250.00 | 36,400.00 | 35,759.04 | 140,557 |
| 2024-05-02 | 36,300.00 | 37,850.00 | 36,150.00 | 37,450.00 | 36,790.55 | 87,046 |
| 2024-04-30 | 36,700.00 | 37,850.00 | 36,300.00 | 36,850.00 | 36,201.12 | 148,413 |
| 2024-04-29 | 37,950.00 | 38,100.00 | 36,500.00 | 37,050.00 | 36,397.60 | 133,952 |
| 2024-04-26 | 34,950.00 | 37,750.00 | 34,950.00 | 37,200.00 | 36,544.96 | 353,374 |
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.