KCTech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 101,500.00 | 103,500.00 | 94,900.00 | 100,800.00 | 100,800.00 | 227,797 |
| 2026-07-15 | 101,100.00 | 105,800.00 | 93,700.00 | 104,900.00 | 104,900.00 | 385,219 |
| 2026-07-14 | 92,700.00 | 96,000.00 | 86,000.00 | 94,000.00 | 94,000.00 | 259,220 |
| 2026-07-13 | 98,400.00 | 104,100.00 | 90,000.00 | 90,000.00 | 90,000.00 | 278,469 |
| 2026-07-10 | 89,500.00 | 102,100.00 | 86,100.00 | 97,400.00 | 97,400.00 | 320,377 |
| 2026-07-09 | 85,000.00 | 92,000.00 | 82,000.00 | 83,500.00 | 83,500.00 | 245,493 |
| 2026-07-08 | 89,300.00 | 92,700.00 | 81,800.00 | 83,100.00 | 83,100.00 | 335,251 |
| 2026-07-07 | 99,600.00 | 105,700.00 | 90,000.00 | 92,900.00 | 92,900.00 | 304,888 |
| 2026-07-06 | 107,300.00 | 108,800.00 | 95,100.00 | 98,800.00 | 98,800.00 | 291,355 |
| 2026-07-03 | 113,500.00 | 117,200.00 | 102,200.00 | 108,600.00 | 108,600.00 | 382,594 |
| 2026-07-02 | 111,500.00 | 123,200.00 | 107,300.00 | 113,100.00 | 113,100.00 | 437,739 |
| 2026-07-01 | 114,000.00 | 124,800.00 | 112,200.00 | 117,500.00 | 117,500.00 | 534,649 |
| 2026-06-30 | 96,200.00 | 116,400.00 | 94,900.00 | 115,100.00 | 115,100.00 | 740,028 |
| 2026-06-29 | 89,300.00 | 95,100.00 | 83,200.00 | 90,900.00 | 90,900.00 | 346,009 |
| 2026-06-26 | 77,400.00 | 88,500.00 | 74,700.00 | 82,700.00 | 82,700.00 | 426,700 |
| 2026-06-25 | 84,900.00 | 86,700.00 | 77,200.00 | 77,400.00 | 77,400.00 | 198,126 |
| 2026-06-24 | 81,600.00 | 84,100.00 | 78,000.00 | 81,500.00 | 81,500.00 | 136,776 |
| 2026-06-23 | 94,100.00 | 94,100.00 | 79,000.00 | 80,400.00 | 80,400.00 | 259,560 |
| 2026-06-22 | 83,800.00 | 94,300.00 | 83,100.00 | 94,000.00 | 94,000.00 | 295,590 |
| 2026-06-19 | 93,600.00 | 94,700.00 | 83,400.00 | 85,300.00 | 85,300.00 | 273,732 |
| 2026-06-18 | 92,300.00 | 97,000.00 | 89,100.00 | 91,100.00 | 91,100.00 | 206,627 |
| 2026-06-17 | 88,200.00 | 97,500.00 | 87,000.00 | 91,600.00 | 91,600.00 | 281,738 |
| 2026-06-16 | 98,400.00 | 99,400.00 | 88,500.00 | 90,100.00 | 90,100.00 | 472,065 |
| 2026-06-15 | 87,900.00 | 88,500.00 | 83,500.00 | 85,800.00 | 85,800.00 | 163,791 |
| 2026-06-12 | 82,700.00 | 89,700.00 | 76,400.00 | 87,100.00 | 87,100.00 | 378,572 |
| 2026-06-11 | 63,900.00 | 79,000.00 | 63,400.00 | 76,400.00 | 76,400.00 | 436,269 |
| 2026-06-10 | 63,700.00 | 68,600.00 | 63,000.00 | 65,100.00 | 65,100.00 | 126,758 |
| 2026-06-09 | 62,600.00 | 67,600.00 | 62,100.00 | 66,400.00 | 66,400.00 | 133,189 |
| 2026-06-08 | 60,000.00 | 64,000.00 | 58,600.00 | 58,900.00 | 58,900.00 | 109,029 |
| 2026-06-05 | 65,000.00 | 70,100.00 | 62,400.00 | 65,300.00 | 65,300.00 | 147,766 |
| 2026-06-04 | 61,800.00 | 71,750.00 | 60,000.00 | 67,700.00 | 67,700.00 | 320,708 |
| 2026-06-02 | 61,800.00 | 62,300.00 | 56,300.00 | 59,700.00 | 59,700.00 | 117,142 |
| 2026-06-01 | 61,600.00 | 64,600.00 | 60,100.00 | 63,200.00 | 63,200.00 | 164,056 |
| 2026-05-29 | 67,500.00 | 67,700.00 | 61,600.00 | 62,600.00 | 62,600.00 | 141,881 |
| 2026-05-28 | 68,200.00 | 68,900.00 | 61,800.00 | 66,200.00 | 66,200.00 | 154,664 |
| 2026-05-27 | 75,400.00 | 75,400.00 | 67,200.00 | 67,800.00 | 67,800.00 | 156,659 |
| 2026-05-26 | 73,500.00 | 75,000.00 | 71,300.00 | 72,600.00 | 72,600.00 | 146,007 |
| 2026-05-22 | 71,400.00 | 73,000.00 | 69,100.00 | 70,600.00 | 70,600.00 | 110,737 |
| 2026-05-21 | 68,300.00 | 71,500.00 | 67,800.00 | 71,100.00 | 71,100.00 | 121,470 |
| 2026-05-20 | 66,800.00 | 67,700.00 | 63,500.00 | 66,000.00 | 66,000.00 | 95,429 |
| 2026-05-19 | 70,700.00 | 70,700.00 | 65,500.00 | 66,300.00 | 66,300.00 | 101,165 |
| 2026-05-18 | 70,000.00 | 72,700.00 | 67,100.00 | 70,200.00 | 70,200.00 | 201,708 |
| 2026-05-15 | 80,900.00 | 80,900.00 | 70,100.00 | 71,300.00 | 71,300.00 | 210,961 |
| 2026-05-14 | 77,300.00 | 82,500.00 | 76,000.00 | 81,800.00 | 81,800.00 | 190,678 |
| 2026-05-13 | 66,200.00 | 74,300.00 | 66,000.00 | 74,300.00 | 74,300.00 | 176,405 |
| 2026-05-12 | 72,000.00 | 72,700.00 | 66,800.00 | 68,400.00 | 68,400.00 | 208,498 |
| 2026-05-11 | 70,000.00 | 71,700.00 | 66,800.00 | 71,200.00 | 71,200.00 | 173,587 |
| 2026-05-08 | 66,200.00 | 70,000.00 | 66,200.00 | 68,300.00 | 68,300.00 | 162,930 |
| 2026-05-07 | 71,300.00 | 71,300.00 | 64,900.00 | 68,000.00 | 68,000.00 | 171,255 |
| 2026-05-06 | 69,000.00 | 70,200.00 | 66,900.00 | 69,700.00 | 69,700.00 | 226,372 |
| 2026-05-04 | 62,800.00 | 66,900.00 | 62,600.00 | 66,500.00 | 66,500.00 | 186,235 |
| 2026-04-30 | 62,400.00 | 62,500.00 | 60,500.00 | 61,300.00 | 61,300.00 | 131,475 |
| 2026-04-29 | 60,700.00 | 63,400.00 | 60,600.00 | 62,300.00 | 62,300.00 | 148,060 |
| 2026-04-28 | 60,400.00 | 63,500.00 | 59,100.00 | 61,700.00 | 61,700.00 | 169,088 |
| 2026-04-27 | 60,700.00 | 61,000.00 | 58,900.00 | 60,300.00 | 60,300.00 | 123,356 |
| 2026-04-24 | 57,200.00 | 59,500.00 | 56,100.00 | 59,500.00 | 59,500.00 | 141,266 |
| 2026-04-23 | 58,400.00 | 58,400.00 | 55,000.00 | 57,200.00 | 57,200.00 | 162,434 |
| 2026-04-22 | 55,000.00 | 58,200.00 | 54,400.00 | 57,300.00 | 57,300.00 | 190,163 |
| 2026-04-21 | 56,100.00 | 56,200.00 | 54,200.00 | 54,900.00 | 54,900.00 | 124,995 |
| 2026-04-20 | 55,200.00 | 56,700.00 | 54,200.00 | 55,500.00 | 55,500.00 | 184,969 |
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.