KCTech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 39,500.00 | 39,500.00 | 37,650.00 | 38,650.00 | 38,286.52 | 97,472 |
| 2026-01-19 | 39,550.00 | 39,900.00 | 38,500.00 | 39,250.00 | 38,880.88 | 115,478 |
| 2026-01-16 | 41,500.00 | 41,500.00 | 39,950.00 | 40,300.00 | 39,921.00 | 122,922 |
| 2026-01-15 | 40,200.00 | 41,150.00 | 39,950.00 | 41,000.00 | 40,614.42 | 128,664 |
| 2026-01-14 | 40,400.00 | 41,200.00 | 40,100.00 | 40,900.00 | 40,515.36 | 94,177 |
| 2026-01-13 | 40,850.00 | 41,200.00 | 39,750.00 | 40,150.00 | 39,772.41 | 138,888 |
| 2026-01-12 | 41,900.00 | 42,300.00 | 40,250.00 | 40,850.00 | 40,465.83 | 109,054 |
| 2026-01-09 | 41,850.00 | 42,200.00 | 41,000.00 | 41,200.00 | 40,812.54 | 140,319 |
| 2026-01-08 | 43,150.00 | 44,950.00 | 40,000.00 | 42,900.00 | 42,496.55 | 199,916 |
| 2026-01-07 | 45,550.00 | 45,550.00 | 42,650.00 | 44,250.00 | 43,833.86 | 251,937 |
| 2026-01-06 | 42,650.00 | 45,500.00 | 42,300.00 | 45,450.00 | 45,022.57 | 305,291 |
| 2026-01-05 | 43,000.00 | 43,150.00 | 41,050.00 | 42,600.00 | 42,199.37 | 242,500 |
| 2026-01-02 | 39,700.00 | 41,950.00 | 39,450.00 | 41,950.00 | 41,555.49 | 182,352 |
| 2025-12-30 | 39,100.00 | 40,050.00 | 38,750.00 | 39,650.00 | 39,277.12 | 155,758 |
| 2025-12-29 | 40,000.00 | 40,000.00 | 37,700.00 | 38,700.00 | 38,336.05 | 119,811 |
| 2025-12-26 | 38,900.00 | 39,750.00 | 38,650.00 | 39,100.00 | 38,732.29 | 102,068 |
| 2025-12-24 | 39,150.00 | 39,800.00 | 38,600.00 | 38,850.00 | 38,484.64 | 56,247 |
| 2025-12-23 | 39,400.00 | 39,400.00 | 38,500.00 | 39,150.00 | 38,781.82 | 96,723 |
| 2025-12-22 | 37,450.00 | 38,950.00 | 37,400.00 | 38,800.00 | 38,435.11 | 135,225 |
| 2025-12-19 | 37,800.00 | 37,800.00 | 36,800.00 | 37,100.00 | 36,751.10 | 82,500 |
| 2025-12-18 | 36,000.00 | 37,200.00 | 35,500.00 | 37,050.00 | 36,701.57 | 66,572 |
| 2025-12-17 | 35,800.00 | 36,750.00 | 35,150.00 | 36,750.00 | 36,404.39 | 87,652 |
| 2025-12-16 | 36,200.00 | 36,350.00 | 35,100.00 | 35,350.00 | 35,017.55 | 107,136 |
| 2025-12-15 | 36,000.00 | 36,450.00 | 35,250.00 | 36,350.00 | 36,008.15 | 79,919 |
| 2025-12-12 | 37,300.00 | 37,300.00 | 36,450.00 | 36,700.00 | 36,354.86 | 120,648 |
| 2025-12-11 | 38,650.00 | 38,650.00 | 37,000.00 | 37,050.00 | 36,701.57 | 153,810 |
| 2025-12-10 | 39,250.00 | 39,950.00 | 38,300.00 | 38,300.00 | 37,939.81 | 84,044 |
| 2025-12-09 | 39,200.00 | 39,200.00 | 38,550.00 | 38,800.00 | 38,435.11 | 63,033 |
| 2025-12-08 | 38,950.00 | 38,950.00 | 38,000.00 | 38,600.00 | 38,236.99 | 54,659 |
| 2025-12-05 | 38,850.00 | 39,250.00 | 38,350.00 | 38,850.00 | 38,484.64 | 44,079 |
| 2025-12-04 | 40,400.00 | 40,400.00 | 38,700.00 | 38,950.00 | 38,583.70 | 85,805 |
| 2025-12-03 | 41,150.00 | 41,500.00 | 40,050.00 | 40,750.00 | 40,366.77 | 45,899 |
| 2025-12-02 | 41,500.00 | 41,700.00 | 40,500.00 | 40,650.00 | 40,267.71 | 76,432 |
| 2025-12-01 | 40,800.00 | 41,400.00 | 40,300.00 | 40,650.00 | 40,267.71 | 107,714 |
| 2025-11-28 | 39,450.00 | 39,900.00 | 38,500.00 | 39,850.00 | 39,475.24 | 95,547 |
| 2025-11-27 | 38,850.00 | 39,250.00 | 38,500.00 | 38,950.00 | 38,583.70 | 82,920 |
| 2025-11-26 | 37,600.00 | 38,700.00 | 36,700.00 | 38,150.00 | 37,791.22 | 103,869 |
| 2025-11-25 | 38,350.00 | 38,950.00 | 36,750.00 | 37,050.00 | 36,701.57 | 123,623 |
| 2025-11-24 | 38,450.00 | 38,500.00 | 36,850.00 | 37,000.00 | 36,652.04 | 88,025 |
| 2025-11-21 | 40,300.00 | 40,400.00 | 37,650.00 | 37,950.00 | 37,593.10 | 169,607 |
| 2025-11-20 | 44,250.00 | 44,300.00 | 42,100.00 | 42,550.00 | 42,149.84 | 126,915 |
| 2025-11-19 | 42,900.00 | 44,000.00 | 41,150.00 | 42,950.00 | 42,546.08 | 115,231 |
| 2025-11-18 | 43,950.00 | 45,300.00 | 42,650.00 | 43,250.00 | 42,843.26 | 159,546 |
| 2025-11-17 | 41,850.00 | 45,150.00 | 41,200.00 | 45,150.00 | 44,725.39 | 277,956 |
| 2025-11-14 | 42,000.00 | 42,300.00 | 40,500.00 | 40,800.00 | 40,416.30 | 197,982 |
| 2025-11-13 | 42,650.00 | 46,150.00 | 42,500.00 | 43,550.00 | 43,140.44 | 421,891 |
| 2025-11-12 | 43,050.00 | 43,450.00 | 41,350.00 | 43,100.00 | 42,694.67 | 265,021 |
| 2025-11-11 | 41,500.00 | 45,450.00 | 41,400.00 | 43,500.00 | 43,090.91 | 840,940 |
| 2025-11-10 | 37,000.00 | 40,200.00 | 36,400.00 | 39,800.00 | 39,425.71 | 184,581 |
| 2025-11-07 | 38,050.00 | 38,900.00 | 36,350.00 | 36,850.00 | 36,503.45 | 98,333 |
| 2025-11-06 | 37,800.00 | 40,200.00 | 36,600.00 | 39,350.00 | 38,979.94 | 160,586 |
| 2025-11-05 | 38,500.00 | 38,650.00 | 35,250.00 | 37,050.00 | 36,701.57 | 139,224 |
| 2025-11-04 | 39,600.00 | 40,450.00 | 38,900.00 | 39,400.00 | 39,029.47 | 142,393 |
| 2025-11-03 | 38,000.00 | 39,300.00 | 37,450.00 | 39,000.00 | 38,633.23 | 102,583 |
| 2025-10-31 | 37,950.00 | 38,450.00 | 37,700.00 | 38,350.00 | 37,989.34 | 51,961 |
| 2025-10-30 | 38,500.00 | 39,050.00 | 37,750.00 | 38,200.00 | 37,840.75 | 81,543 |
| 2025-10-29 | 39,000.00 | 39,000.00 | 37,650.00 | 38,650.00 | 38,286.52 | 63,267 |
| 2025-10-28 | 39,000.00 | 39,400.00 | 37,950.00 | 38,250.00 | 37,890.28 | 87,663 |
| 2025-10-27 | 40,450.00 | 40,450.00 | 38,900.00 | 39,400.00 | 39,029.47 | 103,003 |
| 2025-10-24 | 38,500.00 | 40,500.00 | 38,200.00 | 39,850.00 | 39,475.24 | 200,249 |
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.