KCTech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 37,400.00 | 38,300.00 | 36,900.00 | 37,550.00 | 37,196.87 | 79,325 |
| 2025-10-22 | 37,800.00 | 38,000.00 | 36,400.00 | 37,900.00 | 37,543.57 | 113,067 |
| 2025-10-21 | 40,000.00 | 40,100.00 | 37,700.00 | 38,000.00 | 37,642.63 | 94,620 |
| 2025-10-20 | 38,350.00 | 39,800.00 | 37,750.00 | 39,300.00 | 38,930.41 | 93,357 |
| 2025-10-17 | 38,650.00 | 39,500.00 | 37,700.00 | 37,750.00 | 37,394.98 | 104,650 |
| 2025-10-16 | 39,200.00 | 39,600.00 | 39,050.00 | 39,250.00 | 38,880.88 | 69,480 |
| 2025-10-15 | 38,250.00 | 39,800.00 | 37,800.00 | 39,800.00 | 39,425.71 | 97,826 |
| 2025-10-14 | 41,300.00 | 41,450.00 | 37,500.00 | 37,800.00 | 37,444.51 | 244,971 |
| 2025-10-13 | 39,500.00 | 40,300.00 | 39,150.00 | 40,250.00 | 39,871.47 | 107,460 |
| 2025-10-10 | 41,100.00 | 41,750.00 | 40,250.00 | 40,900.00 | 40,515.36 | 166,660 |
| 2025-10-02 | 40,000.00 | 40,750.00 | 39,100.00 | 39,900.00 | 39,524.76 | 208,931 |
| 2025-10-01 | 38,700.00 | 39,275.00 | 38,500.00 | 38,900.00 | 38,534.17 | 101,838 |
| 2025-09-30 | 39,550.00 | 40,650.00 | 38,400.00 | 38,800.00 | 38,435.11 | 147,321 |
| 2025-09-29 | 37,900.00 | 39,100.00 | 37,500.00 | 38,650.00 | 38,286.52 | 92,254 |
| 2025-09-26 | 37,900.00 | 38,200.00 | 36,700.00 | 37,300.00 | 36,949.22 | 97,257 |
| 2025-09-25 | 38,650.00 | 39,700.00 | 38,250.00 | 38,700.00 | 38,336.05 | 66,781 |
| 2025-09-24 | 37,950.00 | 39,500.00 | 37,650.00 | 39,400.00 | 39,029.47 | 147,673 |
| 2025-09-23 | 39,900.00 | 39,950.00 | 38,300.00 | 38,900.00 | 38,534.17 | 77,780 |
| 2025-09-22 | 39,150.00 | 39,900.00 | 38,450.00 | 39,150.00 | 38,781.82 | 129,120 |
| 2025-09-19 | 38,700.00 | 39,250.00 | 37,650.00 | 38,650.00 | 38,286.52 | 129,918 |
| 2025-09-18 | 37,200.00 | 39,250.00 | 36,900.00 | 38,500.00 | 38,137.93 | 208,214 |
| 2025-09-17 | 37,000.00 | 37,700.00 | 36,850.00 | 37,100.00 | 36,751.10 | 98,422 |
| 2025-09-16 | 37,900.00 | 37,950.00 | 36,750.00 | 37,850.00 | 37,494.04 | 207,910 |
| 2025-09-15 | 36,850.00 | 38,500.00 | 36,500.00 | 38,300.00 | 37,939.81 | 299,927 |
| 2025-09-12 | 36,000.00 | 36,400.00 | 35,100.00 | 35,400.00 | 35,067.08 | 145,373 |
| 2025-09-11 | 36,000.00 | 36,000.00 | 34,100.00 | 35,550.00 | 35,215.67 | 139,138 |
| 2025-09-10 | 35,150.00 | 35,200.00 | 34,100.00 | 34,700.00 | 34,373.67 | 127,807 |
| 2025-09-09 | 34,200.00 | 34,700.00 | 33,650.00 | 34,550.00 | 34,225.08 | 116,029 |
| 2025-09-08 | 32,100.00 | 33,950.00 | 32,000.00 | 33,500.00 | 33,184.95 | 97,890 |
| 2025-09-05 | 32,550.00 | 32,550.00 | 31,550.00 | 31,850.00 | 31,550.47 | 59,879 |
| 2025-09-04 | 31,450.00 | 32,600.00 | 31,350.00 | 32,000.00 | 31,699.06 | 62,373 |
| 2025-09-03 | 31,300.00 | 31,550.00 | 30,850.00 | 31,400.00 | 31,104.70 | 63,218 |
| 2025-09-02 | 31,550.00 | 31,750.00 | 31,150.00 | 31,500.00 | 31,203.76 | 61,665 |
| 2025-09-01 | 32,500.00 | 32,600.00 | 31,050.00 | 31,150.00 | 30,857.05 | 127,791 |
| 2025-08-29 | 33,200.00 | 34,100.00 | 33,200.00 | 33,450.00 | 33,135.42 | 71,568 |
| 2025-08-28 | 32,400.00 | 33,350.00 | 32,150.00 | 32,900.00 | 32,590.60 | 61,275 |
| 2025-08-27 | 33,100.00 | 33,150.00 | 32,300.00 | 32,850.00 | 32,541.07 | 46,851 |
| 2025-08-26 | 32,650.00 | 33,000.00 | 32,400.00 | 32,800.00 | 32,491.54 | 47,121 |
| 2025-08-25 | 32,000.00 | 32,850.00 | 31,850.00 | 32,800.00 | 32,491.54 | 74,215 |
| 2025-08-22 | 32,000.00 | 32,200.00 | 31,050.00 | 31,450.00 | 31,154.23 | 81,439 |
| 2025-08-21 | 32,900.00 | 33,000.00 | 31,650.00 | 31,900.00 | 31,600.00 | 65,220 |
| 2025-08-20 | 31,900.00 | 32,400.00 | 31,550.00 | 32,050.00 | 31,748.59 | 61,401 |
| 2025-08-19 | 33,350.00 | 33,900.00 | 32,750.00 | 33,000.00 | 32,689.66 | 93,153 |
| 2025-08-18 | 34,100.00 | 34,400.00 | 33,150.00 | 33,300.00 | 32,986.83 | 119,341 |
| 2025-08-14 | 35,450.00 | 35,600.00 | 34,250.00 | 34,950.00 | 34,621.32 | 113,943 |
| 2025-08-13 | 33,400.00 | 36,100.00 | 33,400.00 | 35,700.00 | 35,364.26 | 331,986 |
| 2025-08-12 | 33,450.00 | 33,900.00 | 32,550.00 | 32,550.00 | 32,243.89 | 114,289 |
| 2025-08-11 | 33,750.00 | 33,750.00 | 32,750.00 | 33,250.00 | 32,937.30 | 102,549 |
| 2025-08-08 | 31,300.00 | 33,500.00 | 31,250.00 | 32,950.00 | 32,640.13 | 238,158 |
| 2025-08-07 | 30,500.00 | 31,750.00 | 29,850.00 | 31,150.00 | 30,857.05 | 175,335 |
| 2025-08-06 | 29,800.00 | 30,600.00 | 29,350.00 | 29,850.00 | 29,569.28 | 83,709 |
| 2025-08-05 | 30,450.00 | 30,800.00 | 29,550.00 | 30,350.00 | 30,064.58 | 108,727 |
| 2025-08-04 | 29,150.00 | 30,400.00 | 28,800.00 | 30,150.00 | 29,866.46 | 98,073 |
| 2025-08-01 | 29,400.00 | 29,900.00 | 28,600.00 | 29,050.00 | 28,776.80 | 154,429 |
| 2025-07-31 | 30,700.00 | 30,750.00 | 29,300.00 | 30,350.00 | 30,064.58 | 200,972 |
| 2025-07-30 | 29,450.00 | 32,000.00 | 28,950.00 | 30,650.00 | 30,361.76 | 394,256 |
| 2025-07-29 | 30,150.00 | 30,350.00 | 28,500.00 | 29,200.00 | 28,925.39 | 230,153 |
| 2025-07-28 | 28,400.00 | 29,750.00 | 28,100.00 | 29,600.00 | 29,321.63 | 299,559 |
| 2025-07-25 | 27,650.00 | 28,100.00 | 27,350.00 | 27,600.00 | 27,340.44 | 50,655 |
| 2025-07-24 | 27,700.00 | 28,500.00 | 27,350.00 | 28,050.00 | 27,786.21 | 139,657 |
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.