KCTech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	20,750.00	20,800.00	20,400.00	20,600.00	19,778.63	36,705
2022-05-17	20,100.00	20,600.00	20,000.00	20,600.00	19,778.63	70,383
2022-05-16	20,100.00	20,150.00	19,500.00	19,500.00	18,722.49	36,131
2022-05-13	19,500.00	20,000.00	19,500.00	19,900.00	19,106.54	36,715
2022-05-12	20,100.00	20,300.00	19,350.00	19,400.00	18,626.48	56,008
2022-05-11	20,150.00	20,650.00	20,000.00	20,350.00	19,538.60	35,900
2022-05-10	19,700.00	20,300.00	19,350.00	20,250.00	19,442.59	44,680
2022-05-09	20,200.00	20,400.00	19,950.00	20,100.00	19,298.57	45,469
2022-05-06	20,600.00	20,600.00	20,200.00	20,300.00	19,490.59	35,305
2022-05-04	21,000.00	21,000.00	20,700.00	20,700.00	19,874.64	36,506
2022-05-03	20,950.00	21,100.00	20,750.00	20,850.00	20,018.66	57,595
2022-05-02	20,850.00	21,200.00	20,550.00	20,900.00	20,066.67	40,622
2022-04-29	21,050.00	21,350.00	20,900.00	21,000.00	20,162.68	58,772
2022-04-28	21,000.00	21,250.00	20,850.00	21,000.00	20,162.68	95,812
2022-04-27	20,400.00	21,100.00	20,350.00	21,000.00	20,162.68	56,693
2022-04-26	21,150.00	21,250.00	20,800.00	21,000.00	20,162.68	48,884
2022-04-25	21,150.00	21,300.00	20,900.00	21,050.00	20,210.69	39,713
2022-04-22	21,750.00	21,850.00	21,500.00	21,550.00	20,690.75	63,006
2022-04-21	22,150.00	22,200.00	21,900.00	22,050.00	21,170.82	40,383
2022-04-20	22,100.00	22,150.00	21,850.00	22,100.00	21,218.82	42,668
2022-04-19	21,550.00	22,200.00	21,500.00	22,050.00	21,170.82	103,549
2022-04-18	21,350.00	21,500.00	21,200.00	21,450.00	20,594.74	18,798
2022-04-15	21,100.00	21,750.00	21,050.00	21,550.00	20,690.75	67,325
2022-04-14	21,650.00	21,650.00	21,150.00	21,350.00	20,498.73	46,586
2022-04-13	21,500.00	21,750.00	21,250.00	21,600.00	20,738.76	30,687
2022-04-12	21,350.00	21,800.00	21,200.00	21,450.00	20,594.74	88,467
2022-04-11	21,400.00	21,500.00	21,100.00	21,250.00	20,402.71	23,342
2022-04-08	21,500.00	21,600.00	21,150.00	21,550.00	20,690.75	38,602
2022-04-07	21,500.00	21,650.00	21,300.00	21,500.00	20,642.75	25,147
2022-04-06	22,000.00	22,000.00	21,500.00	21,700.00	20,834.77	47,601
2022-04-05	21,450.00	22,150.00	21,450.00	22,150.00	21,266.83	98,227
2022-04-04	21,550.00	21,600.00	21,250.00	21,400.00	20,546.73	37,921
2022-04-01	21,750.00	21,750.00	21,400.00	21,550.00	20,690.75	33,811
2022-03-31	21,750.00	21,850.00	21,400.00	21,800.00	20,930.78	41,629
2022-03-30	21,850.00	22,000.00	21,400.00	21,750.00	20,882.78	60,534
2022-03-29	21,650.00	21,700.00	21,200.00	21,700.00	20,834.77	36,739
2022-03-28	21,350.00	21,600.00	21,200.00	21,600.00	20,738.76	44,315
2022-03-25	21,000.00	21,600.00	20,800.00	21,350.00	20,498.73	78,999
2022-03-24	20,500.00	20,800.00	20,400.00	20,800.00	19,970.66	24,282
2022-03-23	20,900.00	20,900.00	20,550.00	20,700.00	19,874.64	33,986
2022-03-22	20,400.00	20,750.00	20,400.00	20,700.00	19,874.64	26,002
2022-03-21	20,600.00	20,650.00	20,400.00	20,400.00	19,586.61	25,375
2022-03-18	20,300.00	20,550.00	20,250.00	20,550.00	19,730.62	26,256
2022-03-17	20,400.00	20,600.00	20,250.00	20,300.00	19,490.59	55,077
2022-03-16	19,900.00	20,350.00	19,900.00	20,050.00	19,250.56	17,196
2022-03-15	19,700.00	20,050.00	19,700.00	19,750.00	18,962.52	17,006
2022-03-14	20,150.00	20,400.00	19,750.00	19,900.00	19,106.54	18,803
2022-03-11	20,150.00	20,500.00	20,050.00	20,150.00	19,346.57	17,328
2022-03-10	20,400.00	20,550.00	20,150.00	20,150.00	19,346.57	33,259
2022-03-08	19,550.00	20,150.00	19,550.00	19,900.00	19,106.54	35,217
2022-03-07	19,700.00	20,100.00	19,700.00	20,000.00	19,202.55	32,702
2022-03-04	20,600.00	20,700.00	20,000.00	20,100.00	19,298.57	68,574
2022-03-03	20,700.00	21,100.00	20,700.00	20,750.00	19,922.65	25,791
2022-03-02	20,800.00	20,800.00	20,450.00	20,500.00	19,682.62	34,828
2022-02-28	20,900.00	20,950.00	20,650.00	20,750.00	19,922.65	12,346
2022-02-25	20,700.00	20,950.00	20,300.00	20,900.00	20,066.67	36,987
2022-02-24	20,400.00	20,600.00	20,150.00	20,400.00	19,586.61	42,001
2022-02-23	20,700.00	20,900.00	20,500.00	20,750.00	19,922.65	23,714
2022-02-22	20,350.00	20,900.00	20,350.00	20,700.00	19,874.64	26,889
2022-02-21	20,800.00	21,050.00	20,550.00	21,000.00	20,162.68	20,916

← NewerPage 19 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.