KCTech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	18,390.00	18,560.00	18,220.00	18,400.00	17,950.38	29,577
2023-02-07	18,250.00	18,450.00	18,020.00	18,230.00	17,784.53	38,642
2023-02-06	18,500.00	18,500.00	18,010.00	18,330.00	17,882.09	29,135
2023-02-03	18,410.00	18,730.00	18,170.00	18,550.00	18,096.71	37,611
2023-02-02	18,410.00	18,450.00	18,060.00	18,410.00	17,960.13	41,284
2023-02-01	18,160.00	18,360.00	17,880.00	18,340.00	17,891.84	45,638
2023-01-31	17,890.00	18,090.00	17,770.00	18,070.00	17,628.44	53,374
2023-01-30	17,590.00	18,000.00	17,390.00	17,880.00	17,443.08	122,359
2023-01-27	17,270.00	17,640.00	16,860.00	17,590.00	17,160.17	99,399
2023-01-26	17,150.00	17,160.00	16,920.00	17,100.00	16,682.14	29,774
2023-01-25	17,290.00	17,290.00	17,130.00	17,150.00	16,730.92	36,880
2023-01-20	17,000.00	17,050.00	16,800.00	17,000.00	16,584.59	16,386
2023-01-19	16,350.00	17,150.00	16,250.00	17,000.00	16,584.59	55,583
2023-01-18	16,550.00	16,700.00	16,000.00	16,700.00	16,291.92	27,533
2023-01-17	16,250.00	16,700.00	16,250.00	16,550.00	16,145.58	24,664
2023-01-16	16,000.00	16,500.00	16,000.00	16,400.00	15,999.25	37,380
2023-01-13	16,250.00	16,300.00	15,850.00	16,100.00	15,706.58	51,613
2023-01-12	16,300.00	16,300.00	15,950.00	16,200.00	15,804.13	10,686
2023-01-11	16,200.00	16,250.00	16,000.00	16,200.00	15,804.13	24,044
2023-01-10	16,150.00	16,250.00	15,900.00	16,200.00	15,804.13	11,627
2023-01-09	16,000.00	16,150.00	15,950.00	16,100.00	15,706.58	16,038
2023-01-06	15,650.00	16,050.00	15,600.00	15,700.00	15,316.35	28,500
2023-01-05	15,950.00	16,050.00	15,450.00	15,650.00	15,267.57	17,888
2023-01-04	15,250.00	15,950.00	14,800.00	15,750.00	15,365.13	25,522
2023-01-03	14,750.00	15,400.00	14,550.00	15,300.00	14,926.13	24,562
2023-01-02	14,950.00	15,100.00	14,800.00	14,850.00	14,487.12	11,993
2022-12-29	15,150.00	15,550.00	14,800.00	14,800.00	14,438.35	23,113
2022-12-28	15,750.00	15,750.00	15,250.00	15,350.00	14,974.91	22,864
2022-12-27	15,750.00	15,850.00	15,650.00	15,800.00	15,170.02	11,534
2022-12-26	15,600.00	15,650.00	15,400.00	15,600.00	14,977.99	13,574
2022-12-23	15,950.00	15,950.00	15,400.00	15,500.00	14,881.98	13,364
2022-12-22	16,100.00	16,100.00	15,900.00	16,000.00	15,362.04	9,265
2022-12-21	16,150.00	16,200.00	15,750.00	15,900.00	15,266.03	20,478
2022-12-20	16,050.00	16,500.00	15,850.00	16,150.00	15,506.06	17,215
2022-12-19	15,900.00	16,200.00	15,800.00	16,200.00	15,554.07	21,310
2022-12-16	16,300.00	16,300.00	16,050.00	16,150.00	15,506.06	13,360
2022-12-15	16,600.00	16,600.00	16,100.00	16,550.00	15,890.11	20,658
2022-12-14	16,350.00	16,700.00	16,250.00	16,600.00	15,938.12	25,824
2022-12-13	15,800.00	16,350.00	15,800.00	16,350.00	15,698.09	39,618
2022-12-12	15,950.00	15,950.00	15,400.00	15,850.00	15,218.02	19,176
2022-12-09	16,000.00	16,150.00	15,750.00	15,850.00	15,218.02	20,868
2022-12-08	16,000.00	16,000.00	15,650.00	15,800.00	15,170.02	13,730
2022-12-07	16,250.00	16,250.00	15,900.00	16,000.00	15,362.04	24,634
2022-12-06	16,300.00	16,500.00	16,100.00	16,400.00	15,746.09	32,768
2022-12-05	16,550.00	16,750.00	16,450.00	16,550.00	15,890.11	12,326
2022-12-02	16,700.00	16,700.00	16,400.00	16,550.00	15,890.11	10,956
2022-12-01	16,950.00	17,000.00	16,600.00	16,700.00	16,034.13	25,556
2022-11-30	16,500.00	16,550.00	16,250.00	16,500.00	15,842.11	11,322
2022-11-29	16,200.00	16,400.00	16,100.00	16,350.00	15,698.09	11,903
2022-11-28	16,100.00	16,400.00	16,000.00	16,350.00	15,698.09	10,973
2022-11-25	16,650.00	16,750.00	16,300.00	16,400.00	15,746.09	15,504
2022-11-24	16,700.00	16,750.00	16,450.00	16,700.00	16,034.13	18,359
2022-11-23	15,950.00	16,750.00	15,850.00	16,700.00	16,034.13	42,679
2022-11-22	16,000.00	16,000.00	15,650.00	15,750.00	15,122.01	28,368
2022-11-21	16,000.00	16,250.00	15,700.00	16,050.00	15,410.05	33,492
2022-11-18	16,400.00	16,800.00	16,050.00	16,100.00	15,458.06	31,547
2022-11-17	16,900.00	16,900.00	16,400.00	16,450.00	15,794.10	26,514
2022-11-16	16,850.00	17,150.00	16,550.00	16,950.00	16,274.16	61,771
2022-11-15	16,050.00	16,800.00	15,900.00	16,750.00	16,082.14	46,537
2022-11-14	15,900.00	16,000.00	15,650.00	15,850.00	15,218.02	26,846

← NewerPage 16 of 21 · 1,228 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.