KCTech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 34,950.00 | 37,750.00 | 34,950.00 | 37,200.00 | 36,544.96 | 353,374 |
| 2024-04-25 | 34,400.00 | 35,350.00 | 34,150.00 | 34,400.00 | 33,794.26 | 109,759 |
| 2024-04-24 | 34,950.00 | 35,850.00 | 34,600.00 | 34,700.00 | 34,088.98 | 203,789 |
| 2024-04-23 | 35,800.00 | 36,100.00 | 34,100.00 | 34,100.00 | 33,499.54 | 161,983 |
| 2024-04-22 | 35,950.00 | 36,400.00 | 33,750.00 | 35,500.00 | 34,874.89 | 308,882 |
| 2024-04-19 | 38,800.00 | 39,050.00 | 35,350.00 | 36,800.00 | 36,152.00 | 215,394 |
| 2024-04-18 | 38,850.00 | 39,600.00 | 38,200.00 | 39,100.00 | 38,411.50 | 249,877 |
| 2024-04-17 | 39,750.00 | 40,600.00 | 39,000.00 | 39,600.00 | 38,902.70 | 130,455 |
| 2024-04-16 | 40,800.00 | 41,250.00 | 38,600.00 | 39,400.00 | 38,706.22 | 210,703 |
| 2024-04-15 | 38,700.00 | 42,100.00 | 38,500.00 | 41,500.00 | 40,769.24 | 300,413 |
| 2024-04-12 | 38,600.00 | 40,350.00 | 37,900.00 | 39,550.00 | 38,853.58 | 261,786 |
| 2024-04-11 | 36,800.00 | 38,350.00 | 36,000.00 | 38,100.00 | 37,429.11 | 189,507 |
| 2024-04-09 | 38,250.00 | 39,150.00 | 37,450.00 | 37,500.00 | 36,839.67 | 167,995 |
| 2024-04-08 | 40,500.00 | 40,600.00 | 38,550.00 | 38,700.00 | 38,018.54 | 128,719 |
| 2024-04-05 | 41,050.00 | 41,450.00 | 39,650.00 | 40,000.00 | 39,295.65 | 258,010 |
| 2024-04-04 | 41,800.00 | 43,150.00 | 41,500.00 | 42,600.00 | 41,849.87 | 209,341 |
| 2024-04-03 | 41,450.00 | 41,700.00 | 40,300.00 | 40,600.00 | 39,885.09 | 141,740 |
| 2024-04-02 | 42,100.00 | 43,600.00 | 41,300.00 | 41,800.00 | 41,063.96 | 262,927 |
| 2024-04-01 | 45,100.00 | 46,550.00 | 41,800.00 | 42,150.00 | 41,407.79 | 406,243 |
| 2024-03-29 | 42,650.00 | 46,200.00 | 41,650.00 | 45,350.00 | 44,551.45 | 647,500 |
| 2024-03-28 | 41,100.00 | 44,850.00 | 40,800.00 | 42,400.00 | 41,653.39 | 661,829 |
| 2024-03-27 | 41,000.00 | 41,500.00 | 39,550.00 | 41,150.00 | 40,425.40 | 247,929 |
| 2024-03-26 | 41,000.00 | 42,450.00 | 40,450.00 | 41,200.00 | 40,474.52 | 280,661 |
| 2024-03-25 | 42,100.00 | 43,600.00 | 40,400.00 | 40,750.00 | 40,032.45 | 363,656 |
| 2024-03-22 | 43,950.00 | 44,250.00 | 41,550.00 | 41,650.00 | 40,916.60 | 326,996 |
| 2024-03-21 | 41,100.00 | 44,500.00 | 41,100.00 | 44,100.00 | 43,323.46 | 1,188,616 |
| 2024-03-20 | 40,500.00 | 40,700.00 | 38,550.00 | 39,750.00 | 39,050.05 | 238,333 |
| 2024-03-19 | 41,500.00 | 41,550.00 | 39,100.00 | 39,700.00 | 39,000.93 | 320,786 |
| 2024-03-18 | 41,450.00 | 42,300.00 | 40,400.00 | 41,800.00 | 41,063.96 | 298,420 |
| 2024-03-15 | 40,100.00 | 42,950.00 | 39,900.00 | 41,450.00 | 40,720.12 | 524,123 |
| 2024-03-14 | 41,800.00 | 42,200.00 | 40,000.00 | 40,750.00 | 40,032.45 | 411,252 |
| 2024-03-13 | 44,900.00 | 45,700.00 | 40,950.00 | 42,200.00 | 41,456.91 | 640,728 |
| 2024-03-12 | 46,000.00 | 46,600.00 | 43,250.00 | 44,300.00 | 43,519.93 | 600,225 |
| 2024-03-11 | 49,200.00 | 49,200.00 | 45,500.00 | 46,400.00 | 45,582.96 | 629,276 |
| 2024-03-08 | 46,850.00 | 54,100.00 | 46,850.00 | 50,500.00 | 49,610.76 | 1,513,524 |
| 2024-03-07 | 47,500.00 | 49,000.00 | 44,100.00 | 46,750.00 | 45,926.79 | 729,797 |
| 2024-03-06 | 38,250.00 | 49,800.00 | 38,250.00 | 47,600.00 | 46,761.83 | 1,602,406 |
| 2024-03-05 | 39,950.00 | 40,550.00 | 38,150.00 | 38,850.00 | 38,165.90 | 230,511 |
| 2024-03-04 | 38,100.00 | 42,900.00 | 38,100.00 | 40,400.00 | 39,688.61 | 585,147 |
| 2024-02-29 | 39,150.00 | 40,500.00 | 37,450.00 | 37,550.00 | 36,888.79 | 307,551 |
| 2024-02-28 | 39,000.00 | 44,400.00 | 38,600.00 | 39,300.00 | 38,607.98 | 1,171,452 |
| 2024-02-27 | 38,050.00 | 44,700.00 | 34,500.00 | 39,200.00 | 38,509.74 | 2,215,249 |
| 2024-02-26 | 32,550.00 | 36,100.00 | 32,300.00 | 36,100.00 | 35,464.33 | 605,352 |
| 2024-02-23 | 33,100.00 | 33,750.00 | 31,950.00 | 32,550.00 | 31,976.84 | 178,708 |
| 2024-02-22 | 34,600.00 | 34,600.00 | 32,300.00 | 32,650.00 | 32,075.08 | 179,179 |
| 2024-02-21 | 33,500.00 | 35,200.00 | 33,300.00 | 33,400.00 | 32,811.87 | 95,241 |
| 2024-02-20 | 33,850.00 | 34,350.00 | 33,500.00 | 33,750.00 | 33,155.71 | 368,049 |
| 2024-02-19 | 34,150.00 | 34,900.00 | 32,850.00 | 34,250.00 | 33,646.90 | 101,237 |
| 2024-02-16 | 35,300.00 | 37,700.00 | 33,750.00 | 34,200.00 | 33,597.78 | 244,697 |
| 2024-02-15 | 35,300.00 | 36,000.00 | 34,500.00 | 35,300.00 | 34,678.41 | 215,516 |
| 2024-02-14 | 32,950.00 | 36,200.00 | 32,500.00 | 35,300.00 | 34,678.41 | 387,090 |
| 2024-02-13 | 31,400.00 | 34,400.00 | 30,500.00 | 33,200.00 | 32,615.39 | 337,440 |
| 2024-02-08 | 30,650.00 | 32,550.00 | 30,450.00 | 31,350.00 | 30,797.97 | 176,789 |
| 2024-02-07 | 31,600.00 | 31,750.00 | 30,200.00 | 30,700.00 | 30,159.41 | 110,928 |
| 2024-02-06 | 28,200.00 | 33,050.00 | 28,050.00 | 31,600.00 | 31,043.56 | 460,643 |
| 2024-02-05 | 27,600.00 | 28,850.00 | 27,300.00 | 28,100.00 | 27,605.20 | 94,669 |
| 2024-02-02 | 28,000.00 | 28,550.00 | 27,150.00 | 27,900.00 | 27,408.72 | 87,193 |
| 2024-02-01 | 28,500.00 | 29,000.00 | 27,100.00 | 27,600.00 | 27,114.00 | 158,919 |
| 2024-01-31 | 29,100.00 | 29,800.00 | 28,450.00 | 28,700.00 | 28,194.63 | 65,829 |
| 2024-01-30 | 29,900.00 | 30,200.00 | 29,200.00 | 29,650.00 | 29,127.90 | 69,910 |
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.