KCTech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 34,750.00 | 35,200.00 | 34,500.00 | 35,150.00 | 34,531.05 | 27,123 |
| 2024-10-24 | 35,100.00 | 35,750.00 | 34,700.00 | 34,750.00 | 34,138.10 | 34,587 |
| 2024-10-23 | 34,350.00 | 36,450.00 | 34,100.00 | 35,800.00 | 35,169.61 | 42,877 |
| 2024-10-22 | 36,000.00 | 36,200.00 | 34,500.00 | 34,900.00 | 34,285.46 | 35,047 |
| 2024-10-21 | 36,250.00 | 36,700.00 | 35,900.00 | 35,900.00 | 35,267.85 | 27,396 |
| 2024-10-18 | 38,200.00 | 38,200.00 | 36,100.00 | 36,200.00 | 35,562.56 | 64,623 |
| 2024-10-17 | 38,250.00 | 38,750.00 | 36,750.00 | 38,200.00 | 37,527.35 | 51,972 |
| 2024-10-16 | 37,400.00 | 38,800.00 | 37,200.00 | 38,450.00 | 37,772.95 | 63,639 |
| 2024-10-15 | 40,300.00 | 40,300.00 | 38,600.00 | 38,950.00 | 38,264.14 | 75,636 |
| 2024-10-14 | 38,100.00 | 39,450.00 | 37,350.00 | 38,250.00 | 37,576.47 | 54,162 |
| 2024-10-11 | 37,200.00 | 38,850.00 | 37,200.00 | 38,250.00 | 37,576.47 | 88,139 |
| 2024-10-10 | 35,250.00 | 38,800.00 | 35,000.00 | 37,700.00 | 37,036.15 | 189,905 |
| 2024-10-08 | 34,850.00 | 36,100.00 | 34,650.00 | 34,850.00 | 34,236.34 | 64,709 |
| 2024-10-07 | 34,600.00 | 35,450.00 | 34,100.00 | 35,300.00 | 34,678.41 | 21,783 |
| 2024-10-04 | 34,800.00 | 35,650.00 | 34,200.00 | 34,250.00 | 33,646.90 | 22,992 |
| 2024-10-02 | 35,100.00 | 35,700.00 | 34,500.00 | 34,750.00 | 34,138.10 | 17,429 |
| 2024-09-30 | 35,500.00 | 36,200.00 | 34,400.00 | 35,650.00 | 35,022.25 | 62,848 |
| 2024-09-27 | 36,250.00 | 36,650.00 | 35,350.00 | 35,750.00 | 35,120.49 | 97,409 |
| 2024-09-26 | 33,800.00 | 35,550.00 | 33,750.00 | 35,500.00 | 34,874.89 | 116,349 |
| 2024-09-25 | 33,700.00 | 33,750.00 | 32,700.00 | 32,750.00 | 32,173.31 | 26,613 |
| 2024-09-24 | 32,350.00 | 33,500.00 | 32,300.00 | 33,100.00 | 32,517.15 | 46,221 |
| 2024-09-23 | 31,900.00 | 32,650.00 | 31,400.00 | 32,400.00 | 31,829.48 | 48,264 |
| 2024-09-20 | 32,750.00 | 33,050.00 | 31,400.00 | 31,400.00 | 30,847.09 | 51,852 |
| 2024-09-19 | 32,400.00 | 32,400.00 | 30,300.00 | 32,050.00 | 31,485.64 | 81,306 |
| 2024-09-13 | 33,700.00 | 33,900.00 | 32,200.00 | 32,350.00 | 31,780.36 | 53,822 |
| 2024-09-12 | 33,000.00 | 34,700.00 | 32,800.00 | 33,700.00 | 33,106.59 | 245,187 |
| 2024-09-11 | 31,750.00 | 32,800.00 | 31,550.00 | 31,800.00 | 31,240.04 | 46,830 |
| 2024-09-10 | 30,650.00 | 32,200.00 | 30,300.00 | 31,700.00 | 31,141.80 | 105,899 |
| 2024-09-09 | 29,500.00 | 31,100.00 | 29,450.00 | 30,600.00 | 30,061.17 | 107,059 |
| 2024-09-06 | 30,350.00 | 31,000.00 | 29,550.00 | 30,450.00 | 29,913.81 | 161,041 |
| 2024-09-05 | 32,650.00 | 32,950.00 | 30,550.00 | 30,900.00 | 30,355.89 | 94,279 |
| 2024-09-04 | 32,050.00 | 33,150.00 | 31,650.00 | 32,650.00 | 32,075.08 | 142,617 |
| 2024-09-03 | 34,300.00 | 34,550.00 | 33,500.00 | 33,800.00 | 33,204.83 | 142,040 |
| 2024-09-02 | 34,900.00 | 35,100.00 | 33,900.00 | 34,050.00 | 33,450.42 | 91,901 |
| 2024-08-30 | 34,000.00 | 35,450.00 | 33,450.00 | 35,450.00 | 34,825.77 | 241,526 |
| 2024-08-29 | 35,900.00 | 35,900.00 | 33,300.00 | 33,750.00 | 33,155.71 | 195,153 |
| 2024-08-28 | 37,000.00 | 37,600.00 | 36,300.00 | 37,200.00 | 36,544.96 | 93,155 |
| 2024-08-27 | 37,150.00 | 37,750.00 | 36,550.00 | 36,900.00 | 36,250.24 | 72,385 |
| 2024-08-26 | 38,950.00 | 39,400.00 | 37,300.00 | 37,800.00 | 37,134.39 | 79,213 |
| 2024-08-23 | 37,850.00 | 39,500.00 | 37,850.00 | 38,650.00 | 37,969.42 | 64,612 |
| 2024-08-22 | 40,500.00 | 40,700.00 | 38,250.00 | 39,100.00 | 38,411.50 | 100,127 |
| 2024-08-21 | 39,800.00 | 40,650.00 | 38,500.00 | 40,250.00 | 39,541.25 | 116,342 |
| 2024-08-20 | 39,650.00 | 41,200.00 | 39,600.00 | 40,550.00 | 39,835.97 | 130,009 |
| 2024-08-19 | 39,300.00 | 41,050.00 | 38,500.00 | 39,000.00 | 38,313.26 | 184,786 |
| 2024-08-16 | 37,150.00 | 39,650.00 | 37,150.00 | 39,450.00 | 38,755.34 | 336,340 |
| 2024-08-14 | 37,850.00 | 38,150.00 | 35,850.00 | 36,350.00 | 35,709.92 | 190,650 |
| 2024-08-13 | 38,900.00 | 39,250.00 | 36,300.00 | 36,750.00 | 36,102.88 | 145,669 |
| 2024-08-12 | 37,650.00 | 39,100.00 | 37,600.00 | 38,900.00 | 38,215.02 | 71,958 |
| 2024-08-09 | 39,950.00 | 40,200.00 | 37,350.00 | 37,650.00 | 36,987.03 | 131,546 |
| 2024-08-08 | 36,500.00 | 38,900.00 | 35,650.00 | 38,700.00 | 38,018.54 | 109,081 |
| 2024-08-07 | 34,750.00 | 38,700.00 | 33,900.00 | 37,550.00 | 36,888.79 | 178,885 |
| 2024-08-06 | 34,000.00 | 35,700.00 | 33,500.00 | 34,750.00 | 34,138.10 | 171,218 |
| 2024-08-05 | 36,500.00 | 37,800.00 | 31,000.00 | 33,150.00 | 32,566.27 | 232,519 |
| 2024-08-02 | 39,500.00 | 40,000.00 | 37,500.00 | 38,100.00 | 37,429.11 | 249,730 |
| 2024-08-01 | 44,850.00 | 45,050.00 | 41,200.00 | 41,200.00 | 40,474.52 | 285,095 |
| 2024-07-31 | 40,850.00 | 43,500.00 | 40,250.00 | 43,400.00 | 42,635.78 | 194,855 |
| 2024-07-30 | 40,500.00 | 40,800.00 | 38,300.00 | 40,800.00 | 40,081.56 | 129,180 |
| 2024-07-29 | 41,500.00 | 41,500.00 | 40,100.00 | 40,750.00 | 40,032.45 | 75,410 |
| 2024-07-26 | 40,850.00 | 41,800.00 | 40,250.00 | 40,700.00 | 39,983.33 | 180,469 |
| 2024-07-25 | 39,800.00 | 40,550.00 | 38,700.00 | 40,100.00 | 39,393.89 | 198,013 |
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.