KCTech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	16,300.00	16,300.00	15,700.00	15,950.00	15,314.04	49,518
2022-11-10	15,850.00	15,850.00	15,400.00	15,500.00	14,881.98	9,629
2022-11-09	15,850.00	15,950.00	15,600.00	15,650.00	15,026.00	14,324
2022-11-08	15,200.00	16,150.00	15,200.00	15,750.00	15,122.01	48,958
2022-11-07	14,900.00	15,200.00	14,900.00	15,150.00	14,545.94	18,765
2022-11-04	14,750.00	14,900.00	14,600.00	14,800.00	14,209.89	9,109
2022-11-03	14,800.00	15,100.00	14,700.00	15,000.00	14,401.92	11,717
2022-11-02	15,150.00	15,150.00	14,900.00	15,100.00	14,497.93	11,563
2022-11-01	15,000.00	15,300.00	14,950.00	15,150.00	14,545.94	11,357
2022-10-31	15,250.00	15,250.00	14,950.00	15,100.00	14,497.93	19,807
2022-10-28	15,400.00	15,400.00	14,900.00	14,950.00	14,353.91	14,040
2022-10-27	15,500.00	15,600.00	15,350.00	15,400.00	14,785.97	16,040
2022-10-26	15,850.00	15,900.00	15,400.00	15,500.00	14,881.98	22,655
2022-10-25	15,150.00	15,800.00	15,150.00	15,700.00	15,074.01	26,698
2022-10-24	15,350.00	15,500.00	15,050.00	15,150.00	14,545.94	18,582
2022-10-21	15,350.00	15,500.00	15,150.00	15,150.00	14,545.94	8,277
2022-10-20	15,750.00	15,800.00	15,400.00	15,550.00	14,929.99	7,471
2022-10-19	16,050.00	16,100.00	15,650.00	15,800.00	15,170.02	21,634
2022-10-18	16,050.00	16,250.00	15,600.00	16,050.00	15,410.05	43,349
2022-10-17	15,300.00	16,100.00	15,000.00	16,050.00	15,410.05	50,614
2022-10-14	14,800.00	15,450.00	14,550.00	15,300.00	14,689.95	33,712
2022-10-13	14,450.00	14,700.00	14,300.00	14,350.00	13,777.83	27,913
2022-10-12	14,250.00	14,600.00	14,250.00	14,600.00	14,017.86	19,548
2022-10-11	14,700.00	14,800.00	14,500.00	14,500.00	13,921.85	24,979
2022-10-07	15,100.00	15,250.00	14,900.00	15,150.00	14,545.94	22,500
2022-10-06	14,100.00	15,500.00	14,100.00	14,950.00	14,353.91	39,042
2022-10-05	14,250.00	14,600.00	13,800.00	14,050.00	13,489.79	34,964
2022-10-04	13,900.00	14,150.00	13,900.00	14,050.00	13,489.79	23,338
2022-09-30	13,250.00	13,650.00	13,150.00	13,650.00	13,105.74	28,699
2022-09-29	13,550.00	14,150.00	13,400.00	13,550.00	13,009.73	45,987
2022-09-28	13,600.00	13,800.00	13,000.00	13,450.00	12,913.72	45,631
2022-09-27	13,300.00	13,550.00	13,100.00	13,500.00	12,961.72	23,914
2022-09-26	13,900.00	13,900.00	13,150.00	13,400.00	12,865.71	99,320
2022-09-23	14,400.00	14,600.00	14,000.00	14,050.00	13,489.79	23,549
2022-09-22	14,550.00	14,700.00	14,400.00	14,650.00	14,065.87	14,315
2022-09-21	14,750.00	14,950.00	14,600.00	14,850.00	14,257.90	22,111
2022-09-20	15,050.00	15,350.00	14,900.00	14,950.00	14,353.91	16,676
2022-09-19	15,000.00	15,300.00	14,900.00	15,050.00	14,449.92	15,712
2022-09-16	15,600.00	15,600.00	15,050.00	15,100.00	14,497.93	41,510
2022-09-15	15,800.00	15,950.00	15,650.00	15,650.00	15,026.00	17,980
2022-09-14	15,200.00	15,850.00	15,100.00	15,800.00	15,170.02	66,608
2022-09-13	15,400.00	16,100.00	15,050.00	16,100.00	15,458.06	83,349
2022-09-08	16,100.00	16,300.00	14,350.00	15,150.00	14,545.94	204,039
2022-09-07	16,350.00	16,350.00	15,950.00	16,050.00	15,410.05	12,182
2022-09-06	15,700.00	16,400.00	15,700.00	16,350.00	15,698.09	21,650
2022-09-05	15,900.00	16,100.00	15,700.00	15,850.00	15,218.02	13,431
2022-09-02	16,050.00	16,250.00	15,900.00	16,000.00	15,362.04	16,518
2022-09-01	16,300.00	16,350.00	16,000.00	16,050.00	15,410.05	17,254
2022-08-31	16,100.00	16,500.00	16,050.00	16,300.00	15,650.08	20,299
2022-08-30	16,350.00	16,350.00	16,050.00	16,250.00	15,602.08	6,329
2022-08-29	16,300.00	16,300.00	15,950.00	16,050.00	15,410.05	40,709
2022-08-26	16,850.00	17,000.00	16,650.00	16,650.00	15,986.13	12,136
2022-08-25	16,650.00	16,850.00	16,600.00	16,700.00	16,034.13	21,000
2022-08-24	17,100.00	17,200.00	16,650.00	16,650.00	15,986.13	44,889
2022-08-23	16,700.00	17,450.00	16,700.00	17,100.00	16,418.18	23,060
2022-08-22	17,200.00	17,500.00	16,900.00	16,950.00	16,274.16	28,102
2022-08-19	17,550.00	17,600.00	17,200.00	17,500.00	16,802.24	26,039
2022-08-18	17,400.00	17,500.00	17,050.00	17,400.00	16,706.22	18,387
2022-08-17	17,300.00	17,850.00	17,100.00	17,400.00	16,706.22	90,077
2022-08-16	16,750.00	17,150.00	16,700.00	17,000.00	16,322.17	30,742

← NewerPage 17 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.