KCTech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 26,300.00 | 26,300.00 | 25,800.00 | 26,100.00 | 25,854.55 | 469,321 |
| 2025-04-22 | 23,100.00 | 23,700.00 | 22,900.00 | 23,550.00 | 23,328.53 | 136,261 |
| 2025-04-21 | 23,400.00 | 24,300.00 | 23,200.00 | 23,350.00 | 23,130.41 | 302,577 |
| 2025-04-18 | 23,450.00 | 23,600.00 | 22,800.00 | 23,200.00 | 22,981.82 | 169,764 |
| 2025-04-17 | 22,850.00 | 23,850.00 | 22,850.00 | 23,400.00 | 23,179.94 | 226,587 |
| 2025-04-16 | 24,350.00 | 24,400.00 | 22,700.00 | 23,000.00 | 22,783.70 | 310,551 |
| 2025-04-15 | 24,800.00 | 25,250.00 | 24,450.00 | 24,600.00 | 24,368.65 | 202,522 |
| 2025-04-14 | 26,250.00 | 26,500.00 | 24,250.00 | 24,650.00 | 24,418.18 | 340,147 |
| 2025-04-11 | 25,100.00 | 25,650.00 | 24,350.00 | 25,350.00 | 25,111.60 | 225,501 |
| 2025-04-10 | 27,700.00 | 27,700.00 | 25,550.00 | 25,700.00 | 25,458.31 | 178,534 |
| 2025-04-09 | 25,400.00 | 26,350.00 | 24,300.00 | 24,850.00 | 24,616.30 | 134,470 |
| 2025-04-08 | 28,000.00 | 28,000.00 | 25,600.00 | 26,250.00 | 26,003.13 | 92,713 |
| 2025-04-07 | 27,850.00 | 28,650.00 | 26,600.00 | 26,700.00 | 26,448.90 | 81,443 |
| 2025-04-04 | 31,100.00 | 31,500.00 | 29,050.00 | 29,600.00 | 29,321.63 | 107,541 |
| 2025-04-03 | 31,400.00 | 32,300.00 | 31,200.00 | 31,850.00 | 31,550.47 | 37,982 |
| 2025-04-02 | 33,000.00 | 33,400.00 | 32,300.00 | 32,650.00 | 32,342.95 | 61,484 |
| 2025-04-01 | 32,650.00 | 33,900.00 | 32,050.00 | 32,900.00 | 32,590.60 | 108,602 |
| 2025-03-31 | 32,750.00 | 33,300.00 | 32,100.00 | 32,600.00 | 32,025.96 | 52,290 |
| 2025-03-28 | 34,700.00 | 34,850.00 | 33,500.00 | 33,950.00 | 33,352.18 | 76,528 |
| 2025-03-27 | 37,450.00 | 37,450.00 | 34,450.00 | 34,550.00 | 33,941.62 | 143,628 |
| 2025-03-26 | 35,850.00 | 38,200.00 | 35,500.00 | 38,050.00 | 37,379.99 | 97,918 |
| 2025-03-25 | 37,000.00 | 37,750.00 | 35,900.00 | 36,400.00 | 35,759.04 | 96,390 |
| 2025-03-24 | 36,700.00 | 37,650.00 | 36,000.00 | 36,850.00 | 36,201.12 | 99,261 |
| 2025-03-21 | 38,000.00 | 38,400.00 | 36,600.00 | 36,750.00 | 36,102.88 | 90,857 |
| 2025-03-20 | 38,100.00 | 38,100.00 | 37,150.00 | 37,850.00 | 37,183.51 | 58,411 |
| 2025-03-19 | 37,400.00 | 38,550.00 | 37,300.00 | 37,700.00 | 37,036.15 | 90,762 |
| 2025-03-18 | 39,000.00 | 39,150.00 | 37,550.00 | 37,800.00 | 37,134.39 | 82,084 |
| 2025-03-17 | 38,350.00 | 39,050.00 | 37,850.00 | 38,600.00 | 37,920.30 | 128,675 |
| 2025-03-14 | 36,750.00 | 37,900.00 | 36,350.00 | 37,500.00 | 36,839.67 | 114,714 |
| 2025-03-13 | 36,500.00 | 37,050.00 | 35,800.00 | 36,250.00 | 35,611.68 | 149,269 |
| 2025-03-12 | 33,200.00 | 35,400.00 | 33,200.00 | 35,000.00 | 34,383.70 | 95,716 |
| 2025-03-11 | 32,500.00 | 33,500.00 | 31,600.00 | 33,350.00 | 32,762.75 | 52,308 |
| 2025-03-10 | 34,000.00 | 34,900.00 | 33,450.00 | 33,550.00 | 32,959.23 | 51,341 |
| 2025-03-07 | 33,000.00 | 34,750.00 | 32,600.00 | 33,950.00 | 33,352.18 | 71,484 |
| 2025-03-06 | 34,600.00 | 34,850.00 | 32,850.00 | 32,900.00 | 32,320.67 | 74,584 |
| 2025-03-05 | 34,650.00 | 34,650.00 | 33,550.00 | 33,800.00 | 33,204.83 | 62,095 |
| 2025-03-04 | 33,100.00 | 34,250.00 | 32,250.00 | 34,200.00 | 33,597.78 | 54,287 |
| 2025-02-28 | 34,850.00 | 35,000.00 | 33,600.00 | 33,750.00 | 33,155.71 | 97,478 |
| 2025-02-27 | 37,700.00 | 37,800.00 | 35,100.00 | 35,300.00 | 34,678.41 | 84,845 |
| 2025-02-26 | 36,800.00 | 37,800.00 | 36,250.00 | 37,100.00 | 36,446.72 | 68,407 |
| 2025-02-25 | 37,000.00 | 37,900.00 | 36,500.00 | 37,150.00 | 36,495.84 | 74,834 |
| 2025-02-24 | 37,050.00 | 37,600.00 | 36,750.00 | 37,500.00 | 36,839.67 | 88,276 |
| 2025-02-21 | 38,100.00 | 38,800.00 | 37,100.00 | 38,050.00 | 37,379.99 | 98,752 |
| 2025-02-20 | 39,400.00 | 39,500.00 | 38,000.00 | 38,100.00 | 37,429.11 | 127,802 |
| 2025-02-19 | 38,900.00 | 40,800.00 | 38,000.00 | 38,550.00 | 37,871.18 | 256,715 |
| 2025-02-18 | 37,650.00 | 41,400.00 | 37,650.00 | 38,750.00 | 38,067.66 | 409,264 |
| 2025-02-17 | 38,150.00 | 38,150.00 | 36,800.00 | 37,000.00 | 36,348.48 | 138,939 |
| 2025-02-14 | 37,450.00 | 37,700.00 | 36,550.00 | 37,150.00 | 36,495.84 | 158,714 |
| 2025-02-13 | 34,300.00 | 40,800.00 | 34,100.00 | 36,400.00 | 35,759.04 | 796,626 |
| 2025-02-12 | 32,000.00 | 33,450.00 | 31,600.00 | 32,600.00 | 32,025.96 | 148,012 |
| 2025-02-11 | 32,250.00 | 33,700.00 | 31,300.00 | 31,400.00 | 30,847.09 | 102,315 |
| 2025-02-10 | 31,000.00 | 32,550.00 | 30,550.00 | 32,200.00 | 31,633.00 | 107,479 |
| 2025-02-07 | 31,750.00 | 32,400.00 | 31,000.00 | 31,600.00 | 31,043.56 | 68,707 |
| 2025-02-06 | 33,000.00 | 33,900.00 | 31,500.00 | 31,500.00 | 30,945.33 | 378,658 |
| 2025-02-05 | 29,200.00 | 29,800.00 | 28,950.00 | 29,500.00 | 28,980.54 | 53,518 |
| 2025-02-04 | 29,250.00 | 30,050.00 | 29,000.00 | 29,200.00 | 28,685.83 | 32,516 |
| 2025-02-03 | 29,350.00 | 29,500.00 | 28,750.00 | 29,200.00 | 28,685.83 | 57,606 |
| 2025-01-31 | 32,500.00 | 32,500.00 | 29,950.00 | 30,400.00 | 29,864.70 | 158,452 |
| 2025-01-24 | 33,800.00 | 34,600.00 | 33,400.00 | 34,200.00 | 33,597.78 | 23,803 |
| 2025-01-23 | 35,400.00 | 35,500.00 | 33,550.00 | 33,650.00 | 33,057.47 | 43,632 |
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.