KCTech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	55,200.00	56,700.00	54,200.00	55,500.00	55,500.00	184,969
2026-04-17	54,500.00	55,300.00	53,500.00	54,500.00	54,500.00	109,872
2026-04-16	53,600.00	54,900.00	52,200.00	54,500.00	54,500.00	130,722
2026-04-15	54,900.00	55,200.00	53,000.00	53,800.00	53,800.00	121,322
2026-04-14	53,300.00	54,700.00	52,300.00	53,400.00	53,400.00	198,836
2026-04-13	48,000.00	53,000.00	48,000.00	51,500.00	51,500.00	203,584
2026-04-10	48,100.00	50,800.00	47,900.00	49,700.00	49,700.00	225,581
2026-04-09	45,900.00	48,200.00	45,700.00	47,350.00	47,350.00	145,880
2026-04-08	45,700.00	46,600.00	45,000.00	46,550.00	46,550.00	107,258
2026-04-07	44,800.00	45,300.00	42,750.00	43,850.00	43,850.00	66,025
2026-04-06	43,750.00	44,550.00	42,850.00	43,250.00	43,250.00	39,145
2026-04-03	44,150.00	44,400.00	42,000.00	42,900.00	42,900.00	87,358
2026-04-02	47,850.00	47,850.00	42,650.00	43,150.00	43,150.00	182,645
2026-04-01	46,000.00	47,650.00	45,800.00	47,450.00	47,450.00	81,679
2026-03-31	46,500.00	47,250.00	43,800.00	43,900.00	43,900.00	122,088
2026-03-30	46,500.00	49,550.00	46,450.00	48,050.00	48,050.00	130,991
2026-03-27	46,500.00	49,550.00	45,600.00	48,800.00	48,800.00	130,691
2026-03-26	49,000.00	50,400.00	48,000.00	48,550.00	48,550.00	142,164
2026-03-25	47,800.00	50,500.00	47,250.00	49,750.00	49,750.00	191,498
2026-03-24	47,250.00	47,600.00	44,550.00	46,400.00	46,400.00	144,770
2026-03-23	47,850.00	48,350.00	45,200.00	45,400.00	45,400.00	150,420
2026-03-20	50,400.00	50,500.00	49,000.00	49,550.00	49,550.00	162,228
2026-03-19	49,300.00	51,100.00	49,000.00	50,800.00	50,800.00	148,840
2026-03-18	48,300.00	51,500.00	48,300.00	51,200.00	51,200.00	314,379
2026-03-17	47,200.00	48,700.00	46,700.00	47,050.00	47,050.00	151,521
2026-03-16	45,500.00	46,300.00	44,250.00	46,100.00	46,100.00	107,591
2026-03-13	43,000.00	45,300.00	42,550.00	44,800.00	44,800.00	84,633
2026-03-12	43,850.00	45,600.00	43,400.00	44,350.00	44,350.00	77,435
2026-03-11	47,050.00	47,300.00	43,750.00	44,550.00	44,550.00	143,984
2026-03-10	44,800.00	45,600.00	43,000.00	45,600.00	45,600.00	214,157
2026-03-09	44,750.00	44,900.00	39,450.00	41,400.00	41,400.00	210,234
2026-03-06	45,550.00	47,750.00	44,750.00	47,600.00	47,600.00	105,863
2026-03-05	43,150.00	47,500.00	42,800.00	46,400.00	46,400.00	174,401
2026-03-04	45,000.00	45,900.00	39,450.00	39,450.00	39,450.00	198,683
2026-03-03	48,000.00	50,500.00	46,050.00	46,450.00	46,450.00	201,771
2026-02-27	49,450.00	50,500.00	48,650.00	49,150.00	49,150.00	134,208
2026-02-26	48,950.00	51,400.00	48,000.00	51,000.00	51,000.00	280,815
2026-02-25	49,300.00	49,350.00	47,400.00	47,850.00	47,400.00	139,919
2026-02-24	48,550.00	49,150.00	46,500.00	48,300.00	47,845.77	114,450
2026-02-23	48,050.00	50,200.00	47,200.00	48,000.00	47,548.59	199,123
2026-02-20	47,850.00	48,350.00	46,950.00	47,500.00	47,053.29	120,855
2026-02-19	47,300.00	47,900.00	46,300.00	47,700.00	47,251.41	98,475
2026-02-13	45,300.00	46,250.00	44,900.00	46,000.00	45,567.40	77,593
2026-02-12	46,250.00	46,600.00	45,450.00	45,600.00	45,171.16	77,083
2026-02-11	46,900.00	46,900.00	45,400.00	45,500.00	45,072.10	134,333
2026-02-10	50,500.00	50,500.00	46,950.00	47,200.00	46,756.11	180,768
2026-02-09	49,850.00	50,500.00	47,000.00	50,500.00	50,025.08	200,658
2026-02-06	44,300.00	47,450.00	43,750.00	46,850.00	46,409.40	167,879
2026-02-05	46,900.00	48,200.00	45,450.00	46,000.00	45,567.40	128,445
2026-02-04	47,500.00	49,600.00	46,550.00	48,950.00	48,489.66	144,726
2026-02-03	47,000.00	49,000.00	46,800.00	48,650.00	48,192.48	244,358
2026-02-02	45,750.00	49,100.00	44,500.00	44,850.00	44,428.21	250,747
2026-01-30	44,200.00	47,900.00	43,900.00	47,250.00	46,805.64	483,470
2026-01-29	46,000.00	46,200.00	41,950.00	43,700.00	43,289.03	348,196
2026-01-28	42,900.00	44,700.00	42,200.00	44,650.00	44,230.09	338,278
2026-01-27	39,750.00	41,700.00	39,500.00	41,500.00	41,109.72	179,500
2026-01-26	39,900.00	40,400.00	39,400.00	40,150.00	39,772.41	120,258
2026-01-23	38,750.00	39,000.00	37,800.00	38,750.00	38,385.58	88,828
2026-01-22	38,750.00	38,900.00	37,950.00	38,300.00	37,939.81	89,359
2026-01-21	37,900.00	38,350.00	36,900.00	38,150.00	37,791.22	107,469

← NewerPage 3 of 21 · 1,224 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.