KCTech Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	24,000.00	26,250.00	23,950.00	25,800.00	24,546.10	490,221
2021-11-19	22,900.00	23,650.00	22,750.00	23,500.00	22,357.88	100,473
2021-11-18	22,950.00	22,950.00	22,500.00	22,850.00	21,739.47	56,864
2021-11-17	23,050.00	23,250.00	22,450.00	23,000.00	21,882.18	64,754
2021-11-16	22,550.00	23,150.00	22,400.00	23,000.00	21,882.18	112,429
2021-11-15	22,950.00	22,950.00	22,400.00	22,800.00	21,691.90	129,031
2021-11-12	21,150.00	22,700.00	21,150.00	22,550.00	21,454.05	120,349
2021-11-11	21,000.00	21,300.00	20,600.00	21,100.00	20,074.53	52,038
2021-11-10	21,350.00	21,650.00	21,000.00	21,100.00	20,074.53	54,765
2021-11-09	22,050.00	22,200.00	21,450.00	21,550.00	20,502.65	56,962
2021-11-08	22,250.00	22,500.00	21,750.00	22,050.00	20,978.35	89,062
2021-11-05	22,600.00	22,750.00	22,100.00	22,650.00	21,549.19	37,334
2021-11-04	22,750.00	22,750.00	22,100.00	22,250.00	21,168.63	29,244
2021-11-03	22,950.00	22,950.00	22,350.00	22,400.00	21,311.34	50,427
2021-11-02	22,650.00	23,350.00	22,600.00	22,700.00	21,596.76	71,755
2021-11-01	22,450.00	22,900.00	22,300.00	22,600.00	21,501.62	54,721
2021-10-29	23,450.00	23,700.00	22,300.00	22,450.00	21,358.91	113,621
2021-10-28	22,350.00	23,750.00	22,350.00	23,250.00	22,120.03	185,968
2021-10-27	22,450.00	22,950.00	22,150.00	22,450.00	21,358.91	61,321
2021-10-26	22,450.00	22,600.00	22,150.00	22,450.00	21,358.91	54,838
2021-10-25	21,450.00	22,300.00	21,100.00	22,200.00	21,121.06	90,928
2021-10-22	21,200.00	21,650.00	20,950.00	21,450.00	20,407.51	101,664
2021-10-21	21,500.00	21,550.00	21,150.00	21,200.00	20,169.67	54,307

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.