KCTech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	31,100.00	31,500.00	29,600.00	30,050.00	29,520.86	96,201
2024-01-26	31,500.00	32,000.00	30,600.00	31,450.00	30,896.21	89,239
2024-01-25	32,050.00	33,400.00	31,300.00	31,700.00	31,141.80	242,057
2024-01-24	31,600.00	33,000.00	31,250.00	31,600.00	31,043.56	158,074
2024-01-23	32,400.00	32,800.00	31,000.00	31,550.00	30,994.45	112,965
2024-01-22	32,700.00	33,950.00	31,850.00	32,500.00	31,927.72	292,861
2024-01-19	30,700.00	31,950.00	30,000.00	31,650.00	31,092.68	247,586
2024-01-18	28,350.00	30,600.00	28,350.00	29,900.00	29,373.50	138,681
2024-01-17	28,800.00	29,250.00	28,150.00	28,500.00	27,998.15	133,811
2024-01-16	29,100.00	29,200.00	28,050.00	28,400.00	27,899.91	77,004
2024-01-15	29,450.00	30,050.00	28,400.00	28,900.00	28,391.11	135,830
2024-01-12	30,200.00	30,700.00	29,600.00	29,700.00	29,177.02	94,736
2024-01-11	30,300.00	30,750.00	29,850.00	30,250.00	29,717.34	108,663
2024-01-10	31,850.00	32,150.00	29,900.00	30,550.00	30,012.05	202,414
2024-01-09	30,950.00	33,150.00	30,850.00	32,150.00	31,583.88	351,613
2024-01-08	30,600.00	31,050.00	30,050.00	30,500.00	29,962.93	103,130
2024-01-05	31,950.00	32,200.00	29,900.00	30,700.00	30,159.41	271,402
2024-01-04	30,750.00	33,100.00	30,750.00	31,550.00	30,994.45	459,026
2024-01-03	28,100.00	31,700.00	27,700.00	31,100.00	30,552.37	502,957
2024-01-02	27,200.00	28,900.00	27,000.00	28,900.00	28,391.11	199,277
2023-12-28	27,100.00	27,200.00	26,350.00	26,800.00	26,328.09	68,670
2023-12-27	26,200.00	27,450.00	26,150.00	27,100.00	26,622.80	137,977
2023-12-26	25,500.00	26,200.00	25,200.00	25,900.00	25,267.10	53,137
2023-12-22	25,600.00	26,050.00	25,000.00	25,700.00	25,071.99	117,835
2023-12-21	25,600.00	25,800.00	25,000.00	25,200.00	24,584.21	150,337
2023-12-20	26,250.00	26,650.00	25,700.00	25,900.00	25,267.10	76,015
2023-12-19	26,550.00	27,100.00	26,000.00	26,000.00	25,364.66	84,784
2023-12-18	26,600.00	26,900.00	26,250.00	26,350.00	25,706.11	62,577
2023-12-15	26,850.00	27,150.00	25,500.00	26,600.00	25,950.00	100,655
2023-12-14	26,550.00	27,250.00	26,400.00	26,850.00	26,193.89	131,228
2023-12-13	26,300.00	26,650.00	25,850.00	26,050.00	25,413.44	68,441
2023-12-12	27,000.00	27,150.00	26,300.00	26,300.00	25,657.33	58,745
2023-12-11	27,300.00	27,300.00	26,450.00	26,600.00	25,950.00	65,920
2023-12-08	26,300.00	27,350.00	26,300.00	26,950.00	26,291.45	191,151
2023-12-07	25,550.00	25,950.00	25,300.00	25,350.00	24,730.54	55,325
2023-12-06	25,550.00	26,150.00	25,300.00	25,950.00	25,315.88	75,046
2023-12-05	26,400.00	26,900.00	25,400.00	25,550.00	24,925.66	112,534
2023-12-04	27,350.00	27,900.00	25,900.00	26,800.00	26,145.11	134,593
2023-12-01	26,350.00	28,300.00	26,350.00	27,100.00	26,437.78	219,632
2023-11-30	26,350.00	26,800.00	25,750.00	26,500.00	25,852.44	99,689
2023-11-29	26,200.00	27,750.00	25,650.00	26,300.00	25,657.33	264,061
2023-11-28	26,600.00	26,600.00	25,600.00	26,050.00	25,413.44	117,054
2023-11-27	26,200.00	27,150.00	25,300.00	26,600.00	25,950.00	261,214
2023-11-24	23,800.00	27,000.00	23,650.00	26,400.00	25,754.89	635,445
2023-11-23	24,600.00	24,600.00	23,600.00	23,850.00	23,267.20	89,403
2023-11-22	24,300.00	24,700.00	23,900.00	24,600.00	23,998.87	63,172
2023-11-21	24,900.00	25,200.00	24,200.00	24,350.00	23,754.98	142,128
2023-11-20	24,600.00	24,750.00	23,300.00	23,950.00	23,364.75	112,844
2023-11-17	24,100.00	24,900.00	23,850.00	24,600.00	23,998.87	200,066
2023-11-16	23,100.00	24,350.00	22,700.00	24,350.00	23,754.98	193,758
2023-11-15	21,500.00	23,300.00	21,250.00	22,900.00	22,340.41	309,677
2023-11-14	20,250.00	20,750.00	20,250.00	20,550.00	20,047.84	13,229
2023-11-13	20,600.00	21,200.00	20,200.00	20,500.00	19,999.06	28,208
2023-11-10	20,500.00	20,900.00	20,450.00	20,700.00	20,194.17	17,870
2023-11-09	21,250.00	21,250.00	20,500.00	20,500.00	19,999.06	18,612
2023-11-08	21,150.00	21,300.00	20,900.00	21,200.00	20,681.95	17,229
2023-11-07	20,600.00	21,200.00	20,300.00	21,000.00	20,486.84	33,256
2023-11-06	20,450.00	20,750.00	20,250.00	20,600.00	20,096.62	19,590
2023-11-03	20,050.00	20,400.00	19,900.00	20,150.00	19,657.61	17,584
2023-11-02	19,010.00	19,970.00	18,950.00	19,900.00	19,413.72	41,162

← NewerPage 12 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.