KCTech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 18,660.00 | 18,920.00 | 18,650.00 | 18,720.00 | 18,262.56 | 8,762 |
| 2023-05-04 | 18,750.00 | 18,760.00 | 18,480.00 | 18,660.00 | 18,204.02 | 7,169 |
| 2023-05-03 | 18,700.00 | 18,760.00 | 18,470.00 | 18,680.00 | 18,223.53 | 9,094 |
| 2023-05-02 | 18,740.00 | 18,790.00 | 18,520.00 | 18,700.00 | 18,243.04 | 13,704 |
| 2023-04-28 | 19,050.00 | 19,060.00 | 18,660.00 | 18,740.00 | 18,282.07 | 17,568 |
| 2023-04-27 | 18,800.00 | 18,890.00 | 18,500.00 | 18,850.00 | 18,389.38 | 10,571 |
| 2023-04-26 | 19,270.00 | 19,270.00 | 18,760.00 | 18,760.00 | 18,301.58 | 31,170 |
| 2023-04-25 | 19,490.00 | 19,490.00 | 18,740.00 | 19,280.00 | 18,808.87 | 24,857 |
| 2023-04-24 | 19,190.00 | 19,380.00 | 19,050.00 | 19,310.00 | 18,838.14 | 16,764 |
| 2023-04-21 | 18,970.00 | 19,200.00 | 18,770.00 | 19,190.00 | 18,721.07 | 17,281 |
| 2023-04-20 | 19,140.00 | 19,190.00 | 18,810.00 | 19,000.00 | 18,535.71 | 22,146 |
| 2023-04-19 | 19,130.00 | 19,280.00 | 19,100.00 | 19,230.00 | 18,760.09 | 21,914 |
| 2023-04-18 | 19,790.00 | 19,790.00 | 19,200.00 | 19,200.00 | 18,730.83 | 41,270 |
| 2023-04-17 | 19,600.00 | 19,840.00 | 19,190.00 | 19,790.00 | 19,306.41 | 40,917 |
| 2023-04-14 | 19,820.00 | 20,000.00 | 19,340.00 | 19,750.00 | 19,267.39 | 41,851 |
| 2023-04-13 | 20,050.00 | 20,050.00 | 19,500.00 | 19,820.00 | 19,335.68 | 27,892 |
| 2023-04-12 | 20,700.00 | 20,700.00 | 19,900.00 | 20,050.00 | 19,560.06 | 42,595 |
| 2023-04-11 | 20,400.00 | 20,650.00 | 20,050.00 | 20,600.00 | 20,096.62 | 40,683 |
| 2023-04-10 | 20,600.00 | 20,600.00 | 19,840.00 | 20,200.00 | 19,706.39 | 26,624 |
| 2023-04-07 | 20,100.00 | 20,600.00 | 20,050.00 | 20,500.00 | 19,999.06 | 45,188 |
| 2023-04-06 | 20,300.00 | 20,300.00 | 19,720.00 | 20,000.00 | 19,511.28 | 52,589 |
| 2023-04-05 | 20,250.00 | 20,550.00 | 19,770.00 | 20,350.00 | 19,852.72 | 64,325 |
| 2023-04-04 | 20,250.00 | 20,400.00 | 19,680.00 | 19,890.00 | 19,403.97 | 54,507 |
| 2023-04-03 | 20,800.00 | 20,800.00 | 20,050.00 | 20,150.00 | 19,657.61 | 46,285 |
| 2023-03-31 | 20,700.00 | 20,800.00 | 20,150.00 | 20,700.00 | 20,194.17 | 77,731 |
| 2023-03-30 | 19,920.00 | 21,000.00 | 19,840.00 | 20,700.00 | 20,194.17 | 214,970 |
| 2023-03-29 | 19,600.00 | 19,910.00 | 19,170.00 | 19,570.00 | 19,091.78 | 68,316 |
| 2023-03-28 | 19,630.00 | 19,820.00 | 19,200.00 | 19,570.00 | 19,091.78 | 44,398 |
| 2023-03-27 | 20,000.00 | 20,100.00 | 19,260.00 | 19,640.00 | 19,160.07 | 62,966 |
| 2023-03-24 | 18,850.00 | 20,100.00 | 18,840.00 | 19,950.00 | 19,462.50 | 205,363 |
| 2023-03-23 | 18,100.00 | 18,900.00 | 18,100.00 | 18,770.00 | 18,311.33 | 72,917 |
| 2023-03-22 | 18,250.00 | 18,470.00 | 18,050.00 | 18,420.00 | 17,969.89 | 31,342 |
| 2023-03-21 | 18,900.00 | 18,900.00 | 17,990.00 | 18,070.00 | 17,628.44 | 30,561 |
| 2023-03-20 | 18,420.00 | 18,990.00 | 18,360.00 | 18,550.00 | 18,096.71 | 82,230 |
| 2023-03-17 | 17,420.00 | 18,530.00 | 17,280.00 | 18,150.00 | 17,706.48 | 87,251 |
| 2023-03-16 | 16,910.00 | 17,320.00 | 16,600.00 | 17,080.00 | 16,662.63 | 32,087 |
| 2023-03-15 | 16,810.00 | 16,990.00 | 16,680.00 | 16,910.00 | 16,496.78 | 16,745 |
| 2023-03-14 | 16,820.00 | 17,000.00 | 16,300.00 | 16,620.00 | 16,213.87 | 29,700 |
| 2023-03-13 | 17,000.00 | 17,130.00 | 16,620.00 | 16,920.00 | 16,506.54 | 35,072 |
| 2023-03-10 | 17,310.00 | 17,410.00 | 17,050.00 | 17,130.00 | 16,711.41 | 24,916 |
| 2023-03-09 | 17,420.00 | 17,600.00 | 17,310.00 | 17,420.00 | 16,994.32 | 15,894 |
| 2023-03-08 | 17,170.00 | 17,400.00 | 17,100.00 | 17,400.00 | 16,974.81 | 20,396 |
| 2023-03-07 | 17,560.00 | 17,560.00 | 17,020.00 | 17,420.00 | 16,994.32 | 51,295 |
| 2023-03-06 | 17,450.00 | 17,780.00 | 17,150.00 | 17,530.00 | 17,101.63 | 67,087 |
| 2023-03-03 | 17,780.00 | 17,780.00 | 17,290.00 | 17,570.00 | 17,140.66 | 29,703 |
| 2023-03-02 | 17,790.00 | 17,830.00 | 17,550.00 | 17,670.00 | 17,238.21 | 21,621 |
| 2023-02-28 | 17,860.00 | 17,980.00 | 17,520.00 | 17,790.00 | 17,355.28 | 24,982 |
| 2023-02-27 | 17,840.00 | 18,100.00 | 17,570.00 | 17,860.00 | 17,423.57 | 22,446 |
| 2023-02-24 | 17,950.00 | 17,950.00 | 17,610.00 | 17,850.00 | 17,413.81 | 14,255 |
| 2023-02-23 | 17,800.00 | 18,090.00 | 17,720.00 | 17,870.00 | 17,433.33 | 10,597 |
| 2023-02-22 | 17,500.00 | 17,850.00 | 17,500.00 | 17,800.00 | 17,365.04 | 14,289 |
| 2023-02-21 | 18,350.00 | 18,350.00 | 17,870.00 | 17,990.00 | 17,550.39 | 26,293 |
| 2023-02-20 | 18,160.00 | 18,400.00 | 17,950.00 | 18,350.00 | 17,901.60 | 15,726 |
| 2023-02-17 | 18,410.00 | 18,420.00 | 18,110.00 | 18,280.00 | 17,833.31 | 24,610 |
| 2023-02-16 | 18,560.00 | 18,760.00 | 18,490.00 | 18,540.00 | 18,086.95 | 18,135 |
| 2023-02-15 | 18,680.00 | 19,020.00 | 18,460.00 | 18,500.00 | 18,047.93 | 41,588 |
| 2023-02-14 | 18,190.00 | 18,640.00 | 18,160.00 | 18,640.00 | 18,184.51 | 28,665 |
| 2023-02-13 | 18,190.00 | 18,230.00 | 17,710.00 | 18,190.00 | 17,745.51 | 31,232 |
| 2023-02-10 | 18,200.00 | 18,530.00 | 18,170.00 | 18,250.00 | 17,804.04 | 21,243 |
| 2023-02-09 | 18,270.00 | 18,370.00 | 18,200.00 | 18,330.00 | 17,882.09 | 15,248 |
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.