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 |
| 2021-10-20 | 21,900.00 | 21,950.00 | 21,400.00 | 21,550.00 | 20,502.65 | 76,401 |
| 2021-10-19 | 22,050.00 | 22,100.00 | 21,650.00 | 21,800.00 | 20,740.50 | 59,997 |
| 2021-10-18 | 21,650.00 | 22,200.00 | 21,200.00 | 22,050.00 | 20,978.35 | 88,893 |
| 2021-10-15 | 22,050.00 | 22,300.00 | 21,450.00 | 21,700.00 | 20,645.36 | 156,674 |
| 2021-10-14 | 21,200.00 | 21,700.00 | 21,000.00 | 21,600.00 | 20,550.22 | 74,883 |
← NewerPage 21 of 21 · 1,228 trading days
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.