KCTech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	16,300.00	16,700.00	16,100.00	16,700.00	16,034.13	29,829
2022-08-11	16,150.00	16,500.00	16,100.00	16,300.00	15,650.08	34,551
2022-08-10	16,450.00	16,450.00	15,850.00	15,850.00	15,218.02	74,959
2022-08-09	16,800.00	16,950.00	16,450.00	16,500.00	15,842.11	46,039
2022-08-08	17,250.00	17,250.00	16,800.00	17,000.00	16,322.17	20,305
2022-08-05	17,350.00	17,400.00	17,100.00	17,300.00	16,610.21	21,622
2022-08-04	17,700.00	17,700.00	17,050.00	17,300.00	16,610.21	50,719
2022-08-03	17,550.00	17,600.00	17,050.00	17,600.00	16,898.25	8,868
2022-08-02	17,550.00	17,650.00	17,400.00	17,550.00	16,850.24	5,105
2022-08-01	17,950.00	17,950.00	17,450.00	17,550.00	16,850.24	16,593
2022-07-29	18,150.00	18,150.00	17,800.00	17,800.00	17,090.27	13,498
2022-07-28	18,300.00	18,300.00	17,900.00	18,000.00	17,282.30	6,531
2022-07-27	17,800.00	18,050.00	17,800.00	17,900.00	17,186.29	5,620
2022-07-26	18,200.00	18,200.00	17,800.00	17,850.00	17,138.28	5,929
2022-07-25	17,950.00	18,050.00	17,700.00	17,950.00	17,234.29	11,896
2022-07-22	18,050.00	18,250.00	17,850.00	18,000.00	17,282.30	13,528
2022-07-21	18,200.00	18,300.00	18,000.00	18,150.00	17,426.32	27,687
2022-07-20	18,400.00	18,750.00	18,100.00	18,150.00	17,426.32	52,752
2022-07-19	18,050.00	18,200.00	17,950.00	18,100.00	17,378.31	7,311
2022-07-18	17,800.00	18,300.00	17,800.00	18,300.00	17,570.34	25,497
2022-07-15	17,150.00	17,900.00	16,950.00	17,650.00	16,946.25	54,980
2022-07-14	17,100.00	17,400.00	17,050.00	17,250.00	16,562.20	5,672
2022-07-13	16,750.00	17,350.00	16,750.00	17,200.00	16,514.20	19,722
2022-07-12	17,150.00	17,300.00	16,400.00	16,800.00	16,130.15	60,138
2022-07-11	17,750.00	17,850.00	17,300.00	17,350.00	16,658.22	27,415
2022-07-08	17,900.00	18,050.00	17,750.00	17,900.00	17,186.29	22,523
2022-07-07	18,000.00	18,100.00	17,750.00	17,850.00	17,138.28	13,187
2022-07-06	17,700.00	18,050.00	17,600.00	17,700.00	16,994.26	30,040
2022-07-05	17,200.00	18,100.00	17,200.00	17,800.00	17,090.27	116,620
2022-07-04	17,700.00	17,700.00	17,000.00	17,100.00	16,418.18	105,668
2022-07-01	18,050.00	18,300.00	17,050.00	17,500.00	16,802.24	96,332
2022-06-30	17,950.00	18,400.00	17,850.00	18,050.00	17,330.31	115,850
2022-06-29	16,850.00	17,950.00	16,800.00	17,850.00	17,138.28	96,048
2022-06-28	16,500.00	17,250.00	16,500.00	17,000.00	16,322.17	100,925
2022-06-27	16,100.00	17,000.00	15,950.00	16,550.00	15,890.11	83,315
2022-06-24	15,050.00	16,000.00	15,050.00	15,900.00	15,266.03	55,169
2022-06-23	15,100.00	15,650.00	14,700.00	14,700.00	14,113.88	74,960
2022-06-22	16,300.00	16,350.00	15,250.00	15,250.00	14,641.95	80,038
2022-06-21	16,250.00	16,450.00	15,550.00	16,150.00	15,506.06	78,716
2022-06-20	17,050.00	17,300.00	15,950.00	16,250.00	15,602.08	66,594
2022-06-17	16,800.00	17,300.00	16,800.00	17,050.00	16,370.18	58,627
2022-06-16	17,700.00	18,100.00	17,400.00	17,500.00	16,802.24	44,087
2022-06-15	17,800.00	18,050.00	17,300.00	17,500.00	16,802.24	44,623
2022-06-14	17,600.00	18,050.00	17,450.00	18,050.00	17,330.31	39,726
2022-06-13	19,000.00	19,000.00	18,050.00	18,050.00	17,330.31	65,281
2022-06-10	19,750.00	19,750.00	19,250.00	19,300.00	18,530.47	56,804
2022-06-09	19,650.00	19,850.00	19,550.00	19,850.00	19,058.54	18,234
2022-06-08	19,850.00	19,900.00	19,700.00	19,800.00	19,010.53	15,966
2022-06-07	19,900.00	19,900.00	19,600.00	19,750.00	18,962.52	34,303
2022-06-03	20,250.00	20,300.00	20,050.00	20,100.00	19,298.57	12,300
2022-06-02	20,000.00	20,150.00	19,850.00	20,150.00	19,346.57	20,133
2022-05-31	20,150.00	20,200.00	19,900.00	20,100.00	19,298.57	29,366
2022-05-30	20,200.00	20,250.00	20,050.00	20,200.00	19,394.58	14,152
2022-05-27	20,050.00	20,150.00	19,750.00	19,900.00	19,106.54	38,465
2022-05-26	20,200.00	20,350.00	19,700.00	19,750.00	18,962.52	61,812
2022-05-25	20,450.00	20,450.00	20,100.00	20,200.00	19,394.58	15,304
2022-05-24	20,600.00	20,700.00	20,150.00	20,150.00	19,346.57	27,667
2022-05-23	20,650.00	20,800.00	20,450.00	20,750.00	19,922.65	30,377
2022-05-20	20,700.00	20,700.00	20,450.00	20,500.00	19,682.62	30,923
2022-05-19	19,750.00	20,450.00	19,750.00	20,250.00	19,442.59	57,837

← NewerPage 18 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.