KCTech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	19,170.00	19,300.00	18,520.00	18,650.00	18,194.27	23,693
2023-10-31	20,400.00	20,400.00	18,520.00	18,960.00	18,496.69	94,973
2023-10-30	20,150.00	20,500.00	20,150.00	20,400.00	19,901.50	6,967
2023-10-27	20,650.00	20,850.00	20,250.00	20,450.00	19,950.28	13,836
2023-10-26	20,750.00	20,950.00	20,050.00	20,650.00	20,145.39	55,006
2023-10-25	21,650.00	21,800.00	21,200.00	21,300.00	20,779.51	29,464
2023-10-24	21,850.00	21,900.00	20,850.00	21,550.00	21,023.40	36,162
2023-10-23	21,400.00	21,650.00	21,200.00	21,500.00	20,974.62	19,381
2023-10-20	21,600.00	21,750.00	20,800.00	21,400.00	20,877.07	27,517
2023-10-19	22,600.00	22,600.00	21,400.00	21,850.00	21,316.07	35,516
2023-10-18	22,400.00	23,150.00	22,100.00	22,700.00	22,145.30	47,903
2023-10-17	21,700.00	22,550.00	21,550.00	22,450.00	21,901.41	48,079
2023-10-16	21,800.00	21,800.00	20,950.00	21,700.00	21,169.74	30,989
2023-10-13	22,250.00	22,700.00	21,850.00	21,950.00	21,413.63	40,791
2023-10-12	22,750.00	22,750.00	22,100.00	22,350.00	21,803.85	35,919
2023-10-11	21,700.00	22,650.00	21,600.00	22,450.00	21,901.41	74,812
2023-10-10	21,750.00	22,000.00	21,300.00	21,550.00	21,023.40	33,196
2023-10-06	21,000.00	21,850.00	21,000.00	21,700.00	21,169.74	18,853
2023-10-05	21,600.00	21,650.00	20,900.00	21,450.00	20,925.84	20,284
2023-10-04	21,350.00	21,600.00	21,100.00	21,100.00	20,584.40	17,751
2023-09-27	20,950.00	22,250.00	20,850.00	21,750.00	21,218.51	52,103
2023-09-26	21,250.00	21,550.00	21,200.00	21,250.00	20,730.73	14,953
2023-09-25	21,150.00	21,450.00	20,900.00	21,350.00	20,828.29	13,558
2023-09-22	20,500.00	21,450.00	20,450.00	21,350.00	20,828.29	24,759
2023-09-21	21,150.00	21,300.00	20,800.00	20,900.00	20,389.28	29,193
2023-09-20	21,300.00	21,600.00	21,000.00	21,550.00	21,023.40	35,657
2023-09-19	22,150.00	22,350.00	21,250.00	21,500.00	20,974.62	65,047
2023-09-18	22,450.00	22,450.00	22,000.00	22,450.00	21,901.41	22,141
2023-09-15	22,950.00	23,100.00	22,550.00	22,800.00	22,242.86	56,386
2023-09-14	21,850.00	22,650.00	21,650.00	22,650.00	22,096.52	70,844
2023-09-13	21,600.00	22,150.00	21,200.00	21,650.00	21,120.96	24,694
2023-09-12	21,500.00	21,650.00	21,150.00	21,550.00	21,023.40	16,623
2023-09-11	22,200.00	22,200.00	21,200.00	21,500.00	20,974.62	63,436
2023-09-08	22,050.00	22,250.00	21,650.00	22,150.00	21,608.74	52,567
2023-09-07	21,700.00	22,200.00	21,600.00	22,050.00	21,511.18	46,049
2023-09-06	22,800.00	22,800.00	21,600.00	22,100.00	21,559.96	110,683
2023-09-05	22,750.00	23,150.00	22,400.00	22,850.00	22,291.63	78,714
2023-09-04	23,700.00	23,700.00	22,350.00	22,850.00	22,291.63	82,915
2023-09-01	21,700.00	23,300.00	21,600.00	23,100.00	22,535.53	168,635
2023-08-31	21,800.00	21,950.00	21,300.00	21,850.00	21,316.07	40,670
2023-08-30	21,450.00	21,800.00	21,350.00	21,550.00	21,023.40	50,393
2023-08-29	21,150.00	21,350.00	21,000.00	21,250.00	20,730.73	18,025
2023-08-28	21,300.00	21,300.00	20,800.00	21,150.00	20,633.18	30,380
2023-08-25	21,250.00	21,600.00	20,600.00	21,200.00	20,681.95	45,747
2023-08-24	22,000.00	22,000.00	21,400.00	21,700.00	21,169.74	54,454
2023-08-23	21,650.00	21,900.00	21,200.00	21,650.00	21,120.96	27,541
2023-08-22	21,700.00	21,800.00	21,350.00	21,500.00	20,974.62	47,919
2023-08-21	21,500.00	21,500.00	20,950.00	21,400.00	20,877.07	36,001
2023-08-18	20,450.00	21,400.00	20,350.00	21,200.00	20,681.95	53,478
2023-08-17	20,500.00	20,950.00	19,900.00	20,950.00	20,438.06	58,913
2023-08-16	20,700.00	20,850.00	20,150.00	20,650.00	20,145.39	35,644
2023-08-14	20,600.00	20,800.00	19,990.00	20,700.00	20,194.17	69,165
2023-08-11	21,000.00	21,050.00	20,600.00	20,950.00	20,438.06	47,672
2023-08-10	21,750.00	21,950.00	20,500.00	21,100.00	20,584.40	114,609
2023-08-09	21,500.00	22,550.00	21,500.00	22,300.00	21,755.07	54,720
2023-08-08	20,750.00	22,100.00	20,750.00	21,650.00	21,120.96	87,422
2023-08-07	21,550.00	21,650.00	20,500.00	20,900.00	20,389.28	115,158
2023-08-04	21,900.00	21,900.00	21,300.00	21,800.00	21,267.29	40,066
2023-08-03	21,950.00	22,200.00	21,150.00	21,950.00	21,413.63	76,342
2023-08-02	22,950.00	23,450.00	21,800.00	22,000.00	21,462.41	101,986

← NewerPage 13 of 21 · 1,227 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.