KCTech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 34,650.00 | 35,800.00 | 33,750.00 | 35,400.00 | 34,776.65 | 50,038 |
| 2025-01-21 | 34,050.00 | 34,950.00 | 33,800.00 | 34,450.00 | 33,843.38 | 29,746 |
| 2025-01-20 | 34,600.00 | 35,150.00 | 33,350.00 | 34,300.00 | 33,696.02 | 72,526 |
| 2025-01-17 | 33,200.00 | 34,750.00 | 33,100.00 | 34,200.00 | 33,597.78 | 98,156 |
| 2025-01-16 | 33,000.00 | 34,150.00 | 32,850.00 | 33,050.00 | 32,468.03 | 48,284 |
| 2025-01-15 | 32,800.00 | 33,650.00 | 32,250.00 | 32,600.00 | 32,025.96 | 46,833 |
| 2025-01-14 | 34,000.00 | 34,000.00 | 32,800.00 | 32,900.00 | 32,320.67 | 47,536 |
| 2025-01-13 | 35,050.00 | 36,000.00 | 33,650.00 | 33,650.00 | 33,057.47 | 57,432 |
| 2025-01-10 | 33,600.00 | 36,750.00 | 32,750.00 | 35,750.00 | 35,120.49 | 154,893 |
| 2025-01-09 | 32,800.00 | 33,350.00 | 32,050.00 | 32,600.00 | 32,025.96 | 64,061 |
| 2025-01-08 | 29,650.00 | 32,750.00 | 29,400.00 | 32,400.00 | 31,829.48 | 101,396 |
| 2025-01-07 | 30,900.00 | 31,600.00 | 29,900.00 | 29,900.00 | 29,373.50 | 60,738 |
| 2025-01-06 | 29,050.00 | 31,500.00 | 29,050.00 | 30,900.00 | 30,355.89 | 127,690 |
| 2025-01-03 | 26,700.00 | 29,350.00 | 26,700.00 | 29,050.00 | 28,538.47 | 126,512 |
| 2025-01-02 | 26,050.00 | 27,250.00 | 25,850.00 | 26,700.00 | 26,229.85 | 44,876 |
| 2024-12-30 | 26,550.00 | 26,550.00 | 25,750.00 | 26,050.00 | 25,591.29 | 19,419 |
| 2024-12-27 | 25,500.00 | 26,700.00 | 25,400.00 | 26,550.00 | 26,082.49 | 41,247 |
| 2024-12-26 | 26,950.00 | 27,050.00 | 25,400.00 | 25,700.00 | 25,247.46 | 54,499 |
| 2024-12-24 | 27,050.00 | 27,400.00 | 26,550.00 | 26,900.00 | 26,426.33 | 20,641 |
| 2024-12-23 | 25,450.00 | 27,100.00 | 25,450.00 | 27,050.00 | 26,573.68 | 46,166 |
| 2024-12-20 | 26,150.00 | 26,300.00 | 25,150.00 | 25,350.00 | 24,903.62 | 56,225 |
| 2024-12-19 | 26,500.00 | 27,050.00 | 26,050.00 | 26,250.00 | 25,787.77 | 59,005 |
| 2024-12-18 | 27,650.00 | 27,900.00 | 26,900.00 | 27,150.00 | 26,671.92 | 61,147 |
| 2024-12-17 | 28,400.00 | 28,400.00 | 27,550.00 | 27,650.00 | 27,163.12 | 48,330 |
| 2024-12-16 | 28,050.00 | 28,500.00 | 27,650.00 | 27,950.00 | 27,457.84 | 33,695 |
| 2024-12-13 | 27,250.00 | 27,950.00 | 26,550.00 | 27,500.00 | 27,015.76 | 53,504 |
| 2024-12-12 | 27,200.00 | 28,300.00 | 25,750.00 | 27,300.00 | 26,819.28 | 65,254 |
| 2024-12-11 | 26,150.00 | 27,150.00 | 26,150.00 | 26,800.00 | 26,328.09 | 41,801 |
| 2024-12-10 | 26,000.00 | 26,950.00 | 26,000.00 | 26,450.00 | 25,984.25 | 24,850 |
| 2024-12-09 | 25,600.00 | 27,150.00 | 25,600.00 | 26,300.00 | 25,836.89 | 67,548 |
| 2024-12-06 | 27,500.00 | 27,500.00 | 25,500.00 | 26,500.00 | 26,033.37 | 59,453 |
| 2024-12-05 | 26,600.00 | 27,950.00 | 26,500.00 | 27,500.00 | 27,015.76 | 73,887 |
| 2024-12-04 | 25,350.00 | 26,750.00 | 25,350.00 | 26,400.00 | 25,935.13 | 80,497 |
| 2024-12-03 | 27,400.00 | 27,750.00 | 25,900.00 | 26,350.00 | 25,886.01 | 127,867 |
| 2024-12-02 | 31,300.00 | 31,300.00 | 27,050.00 | 27,400.00 | 26,917.52 | 114,768 |
| 2024-11-29 | 33,700.00 | 33,700.00 | 31,000.00 | 31,000.00 | 30,454.13 | 44,359 |
| 2024-11-28 | 32,700.00 | 33,500.00 | 31,700.00 | 33,200.00 | 32,615.39 | 27,973 |
| 2024-11-27 | 33,250.00 | 33,400.00 | 31,700.00 | 32,700.00 | 32,124.20 | 62,582 |
| 2024-11-26 | 32,100.00 | 33,450.00 | 31,550.00 | 33,250.00 | 32,664.51 | 44,978 |
| 2024-11-25 | 31,200.00 | 32,500.00 | 30,800.00 | 32,050.00 | 31,485.64 | 71,112 |
| 2024-11-22 | 31,400.00 | 32,300.00 | 30,950.00 | 31,000.00 | 30,454.13 | 77,661 |
| 2024-11-21 | 30,250.00 | 31,850.00 | 30,200.00 | 31,150.00 | 30,601.49 | 68,778 |
| 2024-11-20 | 31,150.00 | 31,700.00 | 29,800.00 | 30,950.00 | 30,405.01 | 78,559 |
| 2024-11-19 | 30,300.00 | 31,100.00 | 30,300.00 | 31,050.00 | 30,503.25 | 37,779 |
| 2024-11-18 | 31,850.00 | 32,350.00 | 30,250.00 | 30,850.00 | 30,306.77 | 64,078 |
| 2024-11-15 | 28,850.00 | 32,300.00 | 27,700.00 | 31,850.00 | 31,289.16 | 77,294 |
| 2024-11-14 | 30,550.00 | 30,850.00 | 28,850.00 | 29,500.00 | 28,980.54 | 60,493 |
| 2024-11-13 | 30,200.00 | 31,650.00 | 30,000.00 | 30,350.00 | 29,815.58 | 42,840 |
| 2024-11-12 | 32,150.00 | 32,200.00 | 29,500.00 | 30,850.00 | 30,306.77 | 75,612 |
| 2024-11-11 | 35,300.00 | 35,300.00 | 31,800.00 | 32,050.00 | 31,485.64 | 112,977 |
| 2024-11-08 | 35,850.00 | 36,300.00 | 34,800.00 | 35,300.00 | 34,678.41 | 26,874 |
| 2024-11-07 | 35,250.00 | 35,400.00 | 34,150.00 | 34,700.00 | 34,088.98 | 48,320 |
| 2024-11-06 | 36,500.00 | 36,850.00 | 35,000.00 | 35,200.00 | 34,580.17 | 51,571 |
| 2024-11-05 | 36,400.00 | 37,300.00 | 35,950.00 | 36,050.00 | 35,415.21 | 37,875 |
| 2024-11-04 | 36,400.00 | 37,500.00 | 36,050.00 | 36,300.00 | 35,660.80 | 43,374 |
| 2024-11-01 | 35,700.00 | 36,950.00 | 35,450.00 | 36,400.00 | 35,759.04 | 54,995 |
| 2024-10-31 | 33,500.00 | 36,750.00 | 33,100.00 | 36,200.00 | 35,562.56 | 122,132 |
| 2024-10-30 | 34,000.00 | 34,900.00 | 33,750.00 | 33,900.00 | 33,303.06 | 37,669 |
| 2024-10-29 | 35,200.00 | 35,200.00 | 32,900.00 | 33,850.00 | 33,253.95 | 74,242 |
| 2024-10-28 | 35,450.00 | 35,500.00 | 34,450.00 | 34,850.00 | 34,236.34 | 26,383 |
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.