KCTech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	20,400.00	21,050.00	20,350.00	21,000.00	20,162.68	38,118
2022-02-17	20,250.00	20,950.00	20,100.00	20,850.00	20,018.66	107,046
2022-02-16	19,800.00	20,300.00	19,800.00	20,300.00	19,490.59	38,156
2022-02-15	19,800.00	19,900.00	19,450.00	19,500.00	18,722.49	54,876
2022-02-14	19,800.00	19,950.00	19,300.00	19,850.00	19,058.54	42,542
2022-02-11	19,800.00	20,750.00	19,800.00	20,050.00	19,250.56	60,244
2022-02-10	20,300.00	20,350.00	20,000.00	20,150.00	19,346.57	21,510
2022-02-09	20,300.00	20,300.00	20,050.00	20,200.00	19,394.58	28,553
2022-02-08	20,400.00	20,550.00	19,900.00	20,000.00	19,202.55	40,844
2022-02-07	20,550.00	20,700.00	20,200.00	20,400.00	19,586.61	28,384
2022-02-04	20,100.00	20,750.00	20,050.00	20,750.00	19,922.65	49,159
2022-02-03	20,150.00	20,400.00	19,950.00	20,350.00	19,538.60	37,486
2022-01-28	18,850.00	19,800.00	18,550.00	19,800.00	19,010.53	58,590
2022-01-27	19,950.00	20,150.00	18,500.00	18,900.00	18,146.41	140,804
2022-01-26	20,150.00	20,550.00	19,850.00	19,850.00	19,058.54	89,992
2022-01-25	20,350.00	20,650.00	19,950.00	20,450.00	19,634.61	90,401
2022-01-24	20,550.00	20,700.00	19,850.00	20,200.00	19,394.58	80,840
2022-01-21	20,950.00	21,050.00	20,450.00	20,700.00	19,874.64	74,413
2022-01-20	20,650.00	21,200.00	20,600.00	21,200.00	20,354.71	40,859
2022-01-19	21,050.00	21,300.00	20,550.00	20,750.00	19,922.65	123,205
2022-01-18	21,600.00	21,900.00	21,250.00	21,350.00	20,498.73	48,119
2022-01-17	21,750.00	21,850.00	21,600.00	21,650.00	20,786.77	38,160
2022-01-14	21,600.00	21,850.00	21,550.00	21,750.00	20,882.78	45,943
2022-01-13	22,000.00	22,050.00	21,700.00	21,900.00	21,026.80	37,515
2022-01-12	21,850.00	22,050.00	21,600.00	21,950.00	21,074.80	84,875
2022-01-11	22,150.00	22,300.00	21,500.00	21,700.00	20,834.77	81,124
2022-01-10	22,650.00	22,650.00	22,050.00	22,100.00	21,218.82	86,624
2022-01-07	22,900.00	23,050.00	22,450.00	22,700.00	21,794.90	136,715
2022-01-06	22,800.00	23,200.00	22,600.00	22,700.00	21,794.90	86,690
2022-01-05	24,000.00	24,000.00	22,950.00	23,250.00	22,322.97	135,752
2022-01-04	24,400.00	24,400.00	23,600.00	24,050.00	23,091.07	97,468
2022-01-03	24,050.00	24,450.00	23,800.00	24,300.00	23,331.10	78,608
2021-12-30	24,000.00	24,200.00	23,700.00	24,050.00	23,091.07	117,439
2021-12-29	24,150.00	24,450.00	23,650.00	23,950.00	22,995.06	82,697
2021-12-28	23,800.00	24,450.00	23,800.00	24,200.00	23,023.86	102,777
2021-12-27	23,750.00	23,950.00	23,600.00	23,700.00	22,548.16	52,097
2021-12-24	24,150.00	24,250.00	23,650.00	23,800.00	22,643.30	71,806
2021-12-23	23,600.00	24,100.00	23,500.00	24,000.00	22,833.58	200,617
2021-12-22	24,300.00	24,350.00	23,450.00	23,600.00	22,453.02	58,860
2021-12-21	23,200.00	23,950.00	22,850.00	23,800.00	22,643.30	86,518
2021-12-20	23,000.00	23,350.00	22,750.00	23,050.00	21,929.75	58,500
2021-12-17	23,500.00	23,500.00	22,950.00	23,050.00	21,929.75	108,231
2021-12-16	23,600.00	23,800.00	23,250.00	23,750.00	22,595.73	72,956
2021-12-15	23,400.00	23,550.00	23,150.00	23,300.00	22,167.60	60,327
2021-12-14	22,900.00	23,550.00	22,800.00	23,550.00	22,405.45	68,403
2021-12-13	23,500.00	23,700.00	23,050.00	23,100.00	21,977.32	126,668
2021-12-10	23,750.00	23,900.00	23,200.00	23,450.00	22,310.31	130,627
2021-12-09	24,400.00	24,650.00	23,600.00	24,000.00	22,833.58	139,527
2021-12-08	25,550.00	25,650.00	24,300.00	24,550.00	23,356.85	137,014
2021-12-07	25,450.00	25,700.00	24,700.00	25,050.00	23,832.55	83,353
2021-12-06	24,700.00	25,750.00	24,400.00	25,250.00	24,022.83	200,278
2021-12-03	24,700.00	25,200.00	24,250.00	24,800.00	23,594.70	179,479
2021-12-02	23,300.00	24,400.00	22,900.00	24,050.00	22,881.15	239,023
2021-12-01	22,650.00	23,550.00	22,350.00	23,500.00	22,357.88	83,886
2021-11-30	24,100.00	24,350.00	22,350.00	22,650.00	21,549.19	187,410
2021-11-29	22,600.00	24,050.00	22,600.00	24,000.00	22,833.58	111,113
2021-11-26	23,750.00	24,200.00	23,300.00	23,800.00	22,643.30	108,475
2021-11-25	24,900.00	24,900.00	23,800.00	24,000.00	22,833.58	106,774
2021-11-24	24,950.00	25,550.00	23,750.00	24,900.00	23,689.84	149,415
2021-11-23	25,600.00	25,900.00	24,750.00	24,950.00	23,737.41	187,814

← NewerPage 20 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.