KCTech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 102,300.00 | 107,800.00 | 99,300.00 | 105,700.00 | 105,700.00 | 209,330 |
| 2026-10-15 | 106,000.00 | 108,700.00 | 96,500.00 | 99,500.00 | 99,500.00 | 257,710 |
| 2026-10-14 | 117,500.00 | 118,500.00 | 110,100.00 | 112,800.00 | 112,800.00 | 202,668 |
| 2026-10-13 | 108,000.00 | 120,000.00 | 107,200.00 | 117,500.00 | 117,500.00 | 507,281 |
| 2026-10-12 | 118,200.00 | 122,100.00 | 108,400.00 | 113,400.00 | 113,400.00 | 237,571 |
| 2026-10-08 | 121,000.00 | 128,400.00 | 120,900.00 | 124,000.00 | 124,000.00 | 313,060 |
| 2026-10-07 | 108,500.00 | 134,100.00 | 108,400.00 | 123,000.00 | 123,000.00 | 1,122,531 |
| 2026-10-06 | 92,100.00 | 108,000.00 | 90,400.00 | 107,400.00 | 107,400.00 | 378,533 |
| 2026-10-02 | 91,500.00 | 93,000.00 | 88,100.00 | 92,000.00 | 92,000.00 | 155,962 |
| 2026-10-01 | 87,800.00 | 92,500.00 | 87,600.00 | 92,500.00 | 92,500.00 | 194,411 |
| 2026-09-30 | 88,700.00 | 92,600.00 | 86,600.00 | 87,900.00 | 87,900.00 | 143,828 |
| 2026-09-29 | 84,400.00 | 88,400.00 | 84,000.00 | 88,100.00 | 88,100.00 | 135,924 |
| 2026-09-28 | 86,000.00 | 88,000.00 | 83,000.00 | 84,800.00 | 84,800.00 | 162,112 |
| 2026-09-23 | 82,600.00 | 87,800.00 | 81,800.00 | 86,800.00 | 86,800.00 | 298,491 |
| 2026-09-22 | 78,700.00 | 81,400.00 | 77,000.00 | 80,600.00 | 80,600.00 | 286,876 |
| 2026-09-21 | 74,300.00 | 77,100.00 | 73,400.00 | 77,100.00 | 77,100.00 | 230,795 |
| 2026-09-18 | 73,900.00 | 74,200.00 | 71,700.00 | 72,700.00 | 72,700.00 | 178,257 |
| 2026-09-17 | 70,700.00 | 73,800.00 | 68,600.00 | 72,200.00 | 72,200.00 | 141,356 |
| 2026-09-16 | 68,800.00 | 70,700.00 | 66,600.00 | 70,500.00 | 70,500.00 | 136,313 |
| 2026-09-15 | 66,000.00 | 71,700.00 | 65,400.00 | 68,900.00 | 68,900.00 | 171,873 |
| 2026-09-14 | 66,200.00 | 67,400.00 | 65,000.00 | 66,700.00 | 66,700.00 | 83,656 |
| 2026-09-11 | 69,400.00 | 70,000.00 | 67,100.00 | 67,900.00 | 67,900.00 | 141,670 |
| 2026-09-10 | 66,000.00 | 72,400.00 | 65,400.00 | 72,100.00 | 72,100.00 | 695,000 |
| 2026-09-09 | 67,900.00 | 69,900.00 | 65,700.00 | 66,400.00 | 66,400.00 | 187,394 |
| 2026-09-08 | 69,500.00 | 70,900.00 | 67,300.00 | 67,300.00 | 67,300.00 | 138,945 |
| 2026-09-07 | 70,500.00 | 72,600.00 | 68,900.00 | 69,800.00 | 69,800.00 | 148,102 |
| 2026-09-04 | 63,400.00 | 68,500.00 | 63,400.00 | 68,100.00 | 68,100.00 | 220,443 |
| 2026-09-03 | 65,700.00 | 65,800.00 | 61,500.00 | 62,400.00 | 62,400.00 | 96,963 |
| 2026-09-02 | 63,600.00 | 67,000.00 | 62,800.00 | 65,100.00 | 65,100.00 | 106,966 |
| 2026-09-01 | 67,800.00 | 68,200.00 | 64,300.00 | 66,000.00 | 66,000.00 | 126,113 |
| 2026-08-31 | 64,400.00 | 68,500.00 | 63,100.00 | 68,400.00 | 68,400.00 | 248,745 |
| 2026-08-28 | 69,100.00 | 70,300.00 | 65,800.00 | 66,700.00 | 66,700.00 | 100,388 |
| 2026-08-27 | 66,800.00 | 69,400.00 | 64,400.00 | 68,700.00 | 68,700.00 | 137,907 |
| 2026-08-26 | 67,600.00 | 67,900.00 | 64,500.00 | 65,400.00 | 65,400.00 | 127,664 |
| 2026-08-25 | 63,200.00 | 67,500.00 | 61,200.00 | 67,500.00 | 67,500.00 | 90,006 |
| 2026-08-24 | 63,500.00 | 66,300.00 | 63,300.00 | 65,000.00 | 65,000.00 | 93,619 |
| 2026-08-21 | 65,900.00 | 66,500.00 | 63,000.00 | 63,800.00 | 63,800.00 | 139,960 |
| 2026-08-20 | 68,300.00 | 68,700.00 | 65,000.00 | 67,800.00 | 67,800.00 | 134,701 |
| 2026-08-19 | 66,000.00 | 69,900.00 | 64,000.00 | 66,600.00 | 66,600.00 | 172,225 |
| 2026-08-18 | 73,100.00 | 74,000.00 | 68,500.00 | 69,400.00 | 69,400.00 | 205,834 |
| 2026-08-14 | 73,800.00 | 74,400.00 | 68,700.00 | 71,900.00 | 71,900.00 | 157,713 |
| 2026-08-13 | 73,400.00 | 75,350.00 | 70,100.00 | 71,900.00 | 71,900.00 | 243,628 |
| 2026-08-12 | 70,200.00 | 74,100.00 | 68,000.00 | 72,500.00 | 72,500.00 | 282,535 |
| 2026-08-11 | 65,600.00 | 71,000.00 | 64,800.00 | 69,300.00 | 69,300.00 | 253,582 |
| 2026-08-10 | 60,300.00 | 66,800.00 | 60,300.00 | 66,400.00 | 66,400.00 | 230,920 |
| 2026-08-07 | 62,600.00 | 64,300.00 | 58,200.00 | 59,300.00 | 59,300.00 | 217,981 |
| 2026-08-06 | 66,800.00 | 67,900.00 | 62,500.00 | 62,500.00 | 62,500.00 | 285,781 |
| 2026-08-05 | 75,000.00 | 76,300.00 | 70,700.00 | 70,700.00 | 70,700.00 | 225,401 |
| 2026-08-04 | 71,100.00 | 72,600.00 | 66,600.00 | 70,200.00 | 70,200.00 | 207,358 |
| 2026-08-03 | 69,800.00 | 73,300.00 | 68,500.00 | 68,900.00 | 68,900.00 | 145,467 |
| 2026-07-31 | 65,800.00 | 70,700.00 | 64,500.00 | 69,800.00 | 69,800.00 | 333,167 |
| 2026-07-30 | 55,100.00 | 60,600.00 | 54,300.00 | 55,100.00 | 55,100.00 | 247,809 |
| 2026-07-29 | 67,500.00 | 67,700.00 | 53,500.00 | 58,400.00 | 58,400.00 | 368,341 |
| 2026-07-28 | 70,100.00 | 71,500.00 | 64,600.00 | 65,200.00 | 65,200.00 | 201,725 |
| 2026-07-27 | 76,800.00 | 78,400.00 | 72,100.00 | 76,500.00 | 76,500.00 | 114,544 |
| 2026-07-24 | 85,000.00 | 85,100.00 | 74,700.00 | 75,100.00 | 75,100.00 | 217,828 |
| 2026-07-23 | 89,000.00 | 92,000.00 | 83,400.00 | 86,100.00 | 86,100.00 | 222,946 |
| 2026-07-22 | 103,600.00 | 106,000.00 | 86,800.00 | 86,900.00 | 86,900.00 | 334,698 |
| 2026-07-21 | 94,500.00 | 102,500.00 | 93,400.00 | 100,300.00 | 100,300.00 | 210,582 |
| 2026-07-20 | 95,900.00 | 99,800.00 | 90,700.00 | 93,400.00 | 93,400.00 | 150,097 |
Page 1 of 2 · 120 trading daysOlder →
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.