KCTech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	23,450.00	23,900.00	22,500.00	23,000.00	22,437.97	67,346
2023-07-31	24,150.00	24,200.00	22,900.00	23,500.00	22,925.75	119,283
2023-07-28	22,650.00	23,900.00	22,650.00	23,800.00	23,218.42	276,786
2023-07-27	21,400.00	22,800.00	21,200.00	22,350.00	21,803.85	79,559
2023-07-26	21,900.00	22,050.00	20,800.00	21,400.00	20,877.07	66,283
2023-07-25	21,900.00	22,250.00	21,000.00	21,900.00	21,364.85	77,028
2023-07-24	21,950.00	21,950.00	20,850.00	21,600.00	21,072.18	63,211
2023-07-21	22,250.00	22,550.00	21,500.00	22,000.00	21,462.41	78,412
2023-07-20	22,700.00	23,250.00	22,300.00	22,750.00	22,194.08	56,009
2023-07-19	23,700.00	23,750.00	22,000.00	22,950.00	22,389.19	105,819
2023-07-18	23,900.00	23,950.00	22,850.00	23,650.00	23,072.09	124,664
2023-07-17	22,750.00	23,700.00	22,500.00	23,600.00	23,023.31	217,145
2023-07-14	22,700.00	23,200.00	22,250.00	22,650.00	22,096.52	237,440
2023-07-13	21,100.00	22,250.00	20,950.00	22,200.00	21,657.52	119,120
2023-07-12	20,900.00	21,000.00	20,000.00	20,950.00	20,438.06	100,846
2023-07-11	20,750.00	20,900.00	20,300.00	20,900.00	20,389.28	38,553
2023-07-10	21,250.00	21,250.00	20,400.00	20,600.00	20,096.62	77,187
2023-07-07	21,450.00	21,500.00	20,950.00	21,450.00	20,925.84	46,133
2023-07-06	22,400.00	22,400.00	21,050.00	21,450.00	20,925.84	133,937
2023-07-05	22,750.00	23,150.00	22,400.00	22,450.00	21,901.41	186,337
2023-07-04	22,500.00	22,550.00	21,800.00	22,150.00	21,608.74	76,103
2023-07-03	21,650.00	22,400.00	21,300.00	22,200.00	21,657.52	228,937
2023-06-30	21,500.00	21,600.00	20,550.00	21,250.00	20,730.73	58,651
2023-06-29	21,200.00	21,750.00	21,100.00	21,400.00	20,877.07	91,849
2023-06-28	21,600.00	21,650.00	20,800.00	21,250.00	20,730.73	79,423
2023-06-27	21,500.00	21,950.00	21,150.00	21,200.00	20,681.95	232,937
2023-06-26	20,600.00	21,400.00	20,250.00	21,300.00	20,779.51	87,227
2023-06-23	20,850.00	20,900.00	20,050.00	20,600.00	20,096.62	57,339
2023-06-22	20,650.00	21,150.00	20,350.00	20,800.00	20,291.73	68,573
2023-06-21	21,700.00	21,750.00	20,700.00	20,700.00	20,194.17	124,065
2023-06-20	19,500.00	21,500.00	19,300.00	21,400.00	20,877.07	287,077
2023-06-19	19,850.00	20,200.00	19,160.00	19,380.00	18,906.43	79,798
2023-06-16	19,840.00	19,840.00	19,550.00	19,650.00	19,169.83	30,471
2023-06-15	19,470.00	19,700.00	19,140.00	19,690.00	19,208.85	27,047
2023-06-14	19,850.00	19,850.00	19,150.00	19,470.00	18,994.23	27,212
2023-06-13	19,550.00	19,910.00	19,530.00	19,730.00	19,247.88	27,161
2023-06-12	19,500.00	19,550.00	19,220.00	19,550.00	19,072.27	14,011
2023-06-09	19,540.00	19,580.00	19,260.00	19,500.00	19,023.50	24,063
2023-06-08	19,440.00	19,470.00	19,140.00	19,450.00	18,974.72	17,413
2023-06-07	19,830.00	19,830.00	19,220.00	19,570.00	19,091.78	33,871
2023-06-05	19,780.00	19,950.00	19,580.00	19,730.00	19,247.88	11,231
2023-06-02	19,960.00	20,100.00	19,600.00	19,780.00	19,296.65	13,498
2023-06-01	19,780.00	19,990.00	19,300.00	19,910.00	19,423.48	23,356
2023-05-31	20,300.00	20,350.00	19,690.00	19,690.00	19,208.85	89,033
2023-05-30	19,510.00	19,770.00	19,440.00	19,690.00	19,208.85	43,423
2023-05-26	19,360.00	19,560.00	19,170.00	19,280.00	18,808.87	32,364
2023-05-25	19,600.00	19,850.00	19,060.00	19,110.00	18,643.03	35,439
2023-05-24	19,260.00	19,480.00	19,050.00	19,320.00	18,847.89	20,275
2023-05-23	19,440.00	19,460.00	19,040.00	19,340.00	18,867.41	34,205
2023-05-22	19,690.00	19,690.00	19,290.00	19,440.00	18,964.96	35,274
2023-05-19	18,650.00	19,640.00	18,600.00	19,640.00	19,160.07	84,042
2023-05-18	18,300.00	18,620.00	18,210.00	18,550.00	18,096.71	15,857
2023-05-17	18,050.00	18,250.00	17,820.00	18,210.00	17,765.02	14,192
2023-05-16	17,800.00	18,100.00	17,510.00	18,050.00	17,608.93	45,554
2023-05-15	18,300.00	18,300.00	17,510.00	18,180.00	17,735.75	31,811
2023-05-12	18,100.00	18,300.00	18,070.00	18,300.00	17,852.82	4,027
2023-05-11	18,200.00	18,390.00	18,100.00	18,120.00	17,677.22	7,976
2023-05-10	18,500.00	18,500.00	18,160.00	18,200.00	17,755.26	13,739
2023-05-09	18,640.00	18,670.00	18,220.00	18,470.00	18,018.66	13,731
2023-05-08	18,660.00	18,920.00	18,650.00	18,720.00	18,262.56	8,762

← NewerPage 14 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.