KCTech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 26,600.00 | 28,000.00 | 26,000.00 | 27,450.00 | 27,191.85 | 121,430 |
| 2025-07-22 | 27,400.00 | 27,550.00 | 26,550.00 | 26,600.00 | 26,349.84 | 46,658 |
| 2025-07-21 | 27,400.00 | 27,450.00 | 27,000.00 | 27,300.00 | 27,043.26 | 44,608 |
| 2025-07-18 | 28,250.00 | 28,250.00 | 27,200.00 | 27,400.00 | 27,142.32 | 55,652 |
| 2025-07-17 | 28,050.00 | 28,150.00 | 27,150.00 | 28,100.00 | 27,835.74 | 59,423 |
| 2025-07-16 | 28,500.00 | 28,550.00 | 27,950.00 | 28,000.00 | 27,736.68 | 50,780 |
| 2025-07-15 | 27,450.00 | 28,500.00 | 27,150.00 | 28,500.00 | 28,231.97 | 69,619 |
| 2025-07-14 | 28,450.00 | 28,450.00 | 27,500.00 | 27,500.00 | 27,241.38 | 51,511 |
| 2025-07-11 | 27,650.00 | 28,450.00 | 27,400.00 | 27,950.00 | 27,687.15 | 98,000 |
| 2025-07-10 | 27,950.00 | 28,150.00 | 27,350.00 | 27,400.00 | 27,142.32 | 59,848 |
| 2025-07-09 | 27,900.00 | 27,900.00 | 27,100.00 | 27,500.00 | 27,241.38 | 62,244 |
| 2025-07-08 | 27,450.00 | 28,200.00 | 27,200.00 | 27,800.00 | 27,538.56 | 80,088 |
| 2025-07-07 | 28,150.00 | 28,200.00 | 27,550.00 | 27,800.00 | 27,538.56 | 68,249 |
| 2025-07-04 | 28,850.00 | 29,050.00 | 27,950.00 | 28,600.00 | 28,331.03 | 124,755 |
| 2025-07-03 | 26,200.00 | 28,600.00 | 26,100.00 | 28,300.00 | 28,033.86 | 254,008 |
| 2025-07-02 | 26,450.00 | 26,450.00 | 25,350.00 | 26,000.00 | 25,755.49 | 68,262 |
| 2025-07-01 | 26,550.00 | 26,750.00 | 26,300.00 | 26,400.00 | 26,151.72 | 61,601 |
| 2025-06-30 | 27,000.00 | 27,200.00 | 26,350.00 | 26,450.00 | 26,201.25 | 39,758 |
| 2025-06-27 | 27,450.00 | 27,650.00 | 26,950.00 | 27,200.00 | 26,944.20 | 52,389 |
| 2025-06-26 | 27,900.00 | 28,250.00 | 26,950.00 | 27,250.00 | 26,993.73 | 107,382 |
| 2025-06-25 | 27,700.00 | 27,750.00 | 26,650.00 | 27,350.00 | 27,092.79 | 75,163 |
| 2025-06-24 | 26,050.00 | 27,400.00 | 26,050.00 | 26,900.00 | 26,647.02 | 128,793 |
| 2025-06-23 | 26,000.00 | 26,000.00 | 25,200.00 | 25,600.00 | 25,359.25 | 80,238 |
| 2025-06-20 | 26,850.00 | 27,050.00 | 26,400.00 | 26,400.00 | 26,151.72 | 84,444 |
| 2025-06-19 | 26,750.00 | 27,000.00 | 26,250.00 | 26,700.00 | 26,448.90 | 56,708 |
| 2025-06-18 | 26,100.00 | 26,600.00 | 26,000.00 | 26,500.00 | 26,250.78 | 64,529 |
| 2025-06-17 | 26,650.00 | 27,600.00 | 26,050.00 | 26,500.00 | 26,250.78 | 127,328 |
| 2025-06-16 | 25,750.00 | 26,250.00 | 25,550.00 | 26,200.00 | 25,953.61 | 50,066 |
| 2025-06-13 | 27,450.00 | 27,450.00 | 26,050.00 | 26,200.00 | 25,953.61 | 114,751 |
| 2025-06-12 | 27,500.00 | 27,700.00 | 26,800.00 | 27,200.00 | 26,944.20 | 80,572 |
| 2025-06-11 | 26,750.00 | 27,600.00 | 26,700.00 | 27,500.00 | 27,241.38 | 115,690 |
| 2025-06-10 | 26,900.00 | 26,900.00 | 26,000.00 | 26,500.00 | 26,250.78 | 93,206 |
| 2025-06-09 | 26,400.00 | 26,450.00 | 26,000.00 | 26,150.00 | 25,904.08 | 59,520 |
| 2025-06-05 | 25,200.00 | 26,350.00 | 24,300.00 | 25,750.00 | 25,507.84 | 139,497 |
| 2025-06-04 | 25,000.00 | 25,350.00 | 24,800.00 | 25,100.00 | 24,863.95 | 56,003 |
| 2025-06-02 | 24,250.00 | 24,850.00 | 24,150.00 | 24,600.00 | 24,368.65 | 53,947 |
| 2025-05-30 | 24,950.00 | 25,200.00 | 24,150.00 | 24,350.00 | 24,121.00 | 286,150 |
| 2025-05-29 | 26,000.00 | 26,000.00 | 25,000.00 | 25,200.00 | 24,963.01 | 94,481 |
| 2025-05-28 | 25,250.00 | 25,750.00 | 25,000.00 | 25,500.00 | 25,260.19 | 74,926 |
| 2025-05-27 | 26,100.00 | 26,100.00 | 24,650.00 | 24,800.00 | 24,566.77 | 94,740 |
| 2025-05-26 | 24,850.00 | 25,850.00 | 24,650.00 | 25,750.00 | 25,507.84 | 66,397 |
| 2025-05-23 | 25,150.00 | 25,800.00 | 24,850.00 | 24,950.00 | 24,715.36 | 85,431 |
| 2025-05-22 | 26,400.00 | 26,500.00 | 25,100.00 | 25,150.00 | 24,913.48 | 104,528 |
| 2025-05-21 | 26,650.00 | 27,500.00 | 26,500.00 | 26,650.00 | 26,399.37 | 84,633 |
| 2025-05-20 | 26,950.00 | 27,250.00 | 26,550.00 | 26,850.00 | 26,597.49 | 43,789 |
| 2025-05-19 | 27,050.00 | 27,200.00 | 26,450.00 | 26,900.00 | 26,647.02 | 75,502 |
| 2025-05-16 | 28,050.00 | 28,050.00 | 27,000.00 | 27,800.00 | 27,538.56 | 91,745 |
| 2025-05-15 | 28,850.00 | 29,300.00 | 27,700.00 | 27,800.00 | 27,538.56 | 130,179 |
| 2025-05-14 | 28,350.00 | 29,700.00 | 27,950.00 | 28,850.00 | 28,578.68 | 199,368 |
| 2025-05-13 | 28,050.00 | 28,450.00 | 27,500.00 | 27,850.00 | 27,588.09 | 171,325 |
| 2025-05-12 | 26,400.00 | 27,100.00 | 25,850.00 | 27,100.00 | 26,845.14 | 144,788 |
| 2025-05-09 | 26,850.00 | 26,850.00 | 25,700.00 | 26,150.00 | 25,904.08 | 137,572 |
| 2025-05-08 | 26,550.00 | 27,000.00 | 26,450.00 | 26,750.00 | 26,498.43 | 197,471 |
| 2025-05-07 | 26,350.00 | 26,550.00 | 26,150.00 | 26,500.00 | 26,250.78 | 161,093 |
| 2025-05-02 | 26,150.00 | 26,400.00 | 25,950.00 | 26,350.00 | 26,102.19 | 154,086 |
| 2025-04-30 | 26,200.00 | 26,300.00 | 25,850.00 | 26,100.00 | 25,854.55 | 132,782 |
| 2025-04-29 | 25,650.00 | 26,200.00 | 25,650.00 | 26,100.00 | 25,854.55 | 141,331 |
| 2025-04-28 | 26,050.00 | 26,150.00 | 25,500.00 | 25,600.00 | 25,359.25 | 165,483 |
| 2025-04-25 | 25,950.00 | 26,200.00 | 25,650.00 | 26,050.00 | 25,805.02 | 186,512 |
| 2025-04-24 | 26,350.00 | 26,400.00 | 25,550.00 | 25,550.00 | 25,309.72 | 227,118 |
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.