Kx Hitech Co., Ltd. (KOSDAQ:052900)
South Korea · Delayed Price · Currency is KRW 911.00
-3.00 (-0.33%)
At close: Aug 22, 2025, 3:30 PM KST
Kx Hitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 905.00 | 909.00 | 898.00 | 904.00 | - | 0.33% | 105,727 |
| Aug 27, 2025 | 905.00 | 920.00 | 893.00 | 901.00 | - | -0.44% | 124,553 |
| Aug 26, 2025 | 909.00 | 915.00 | 904.00 | 905.00 | - | -0.55% | 71,804 |
| Aug 25, 2025 | 913.00 | 919.00 | 908.00 | 910.00 | - | -0.11% | 124,768 |
| Aug 22, 2025 | 923.00 | 923.00 | 906.00 | 911.00 | - | -0.33% | 159,464 |
| Aug 21, 2025 | 915.00 | 937.00 | 907.00 | 914.00 | - | -0.11% | 116,024 |
| Aug 20, 2025 | 933.00 | 933.00 | 907.00 | 915.00 | - | -2.24% | 121,144 |
| Aug 19, 2025 | 935.00 | 950.00 | 925.00 | 936.00 | - | -1.47% | 83,106 |
| Aug 18, 2025 | 955.00 | 969.00 | 934.00 | 950.00 | - | -1.35% | 151,736 |
| Aug 14, 2025 | 949.00 | 970.00 | 944.00 | 963.00 | - | 1.48% | 71,038 |
| Aug 13, 2025 | 949.00 | 965.00 | 907.00 | 949.00 | - | - | 203,820 |
| Aug 12, 2025 | 970.00 | 1,006.00 | 948.00 | 949.00 | - | -1.15% | 517,776 |
| Aug 11, 2025 | 959.00 | 960.00 | 900.00 | 960.00 | - | 0.84% | 439,276 |
| Aug 8, 2025 | 948.00 | 964.00 | 947.00 | 952.00 | - | 0.53% | 81,933 |
| Aug 7, 2025 | 947.00 | 950.00 | 940.00 | 947.00 | - | 0.42% | 60,024 |
| Aug 6, 2025 | 943.00 | 947.00 | 930.00 | 943.00 | - | - | 78,343 |
| Aug 5, 2025 | 940.00 | 948.00 | 934.00 | 943.00 | - | 1.07% | 37,335 |
| Aug 4, 2025 | 933.00 | 948.00 | 930.00 | 933.00 | - | -0.11% | 152,393 |
| Aug 1, 2025 | 961.00 | 961.00 | 916.00 | 934.00 | - | -2.81% | 178,453 |
| Jul 31, 2025 | 988.00 | 988.00 | 953.00 | 961.00 | - | -0.52% | 88,073 |
| Jul 30, 2025 | 965.00 | 984.00 | 957.00 | 966.00 | - | 0.10% | 153,304 |
| Jul 29, 2025 | 965.00 | 986.00 | 958.00 | 965.00 | - | -0.52% | 128,861 |
| Jul 28, 2025 | 970.00 | 994.00 | 930.00 | 970.00 | - | - | 89,455 |
| Jul 25, 2025 | 979.00 | 979.00 | 960.00 | 970.00 | - | 0.10% | 93,619 |
| Jul 24, 2025 | 1,000.00 | 1,004.00 | 962.00 | 969.00 | - | -2.71% | 152,386 |
| Jul 23, 2025 | 994.00 | 1,003.00 | 977.00 | 996.00 | - | 0.20% | 138,855 |
| Jul 22, 2025 | 1,006.00 | 1,006.00 | 989.00 | 994.00 | - | 0.10% | 71,325 |
| Jul 21, 2025 | 1,014.00 | 1,015.00 | 991.00 | 993.00 | - | -1.00% | 84,867 |
| Jul 18, 2025 | 1,020.00 | 1,020.00 | 999.00 | 1,003.00 | - | -0.30% | 58,894 |
| Jul 17, 2025 | 1,024.00 | 1,024.00 | 1,005.00 | 1,006.00 | - | -0.79% | 95,408 |
| Jul 16, 2025 | 1,019.00 | 1,021.00 | 1,005.00 | 1,014.00 | - | -0.49% | 120,658 |
| Jul 15, 2025 | 1,035.00 | 1,035.00 | 1,010.00 | 1,019.00 | - | -1.07% | 136,652 |
| Jul 14, 2025 | 1,026.00 | 1,030.00 | 1,013.00 | 1,030.00 | - | 0.98% | 104,684 |
| Jul 11, 2025 | 1,014.00 | 1,033.00 | 1,009.00 | 1,020.00 | - | 0.59% | 135,681 |
| Jul 10, 2025 | 1,018.00 | 1,028.00 | 1,010.00 | 1,014.00 | - | -1.07% | 99,714 |
| Jul 9, 2025 | 1,031.00 | 1,031.00 | 1,015.00 | 1,025.00 | - | - | 68,636 |
| Jul 8, 2025 | 1,013.00 | 1,030.00 | 1,007.00 | 1,025.00 | - | 1.59% | 193,244 |
| Jul 7, 2025 | 1,009.00 | 1,014.00 | 985.00 | 1,009.00 | - | -0.49% | 150,884 |
| Jul 4, 2025 | 1,017.00 | 1,077.00 | 1,008.00 | 1,014.00 | - | -0.29% | 281,637 |
| Jul 3, 2025 | 1,005.00 | 1,019.00 | 1,005.00 | 1,017.00 | - | 1.80% | 140,433 |
| Jul 2, 2025 | 1,002.00 | 1,057.00 | 978.00 | 999.00 | - | -0.10% | 805,970 |
| Jul 1, 2025 | 1,009.00 | 1,087.00 | 987.00 | 1,000.00 | - | 0.30% | 1,331,322 |
| Jun 30, 2025 | 1,000.00 | 1,010.00 | 987.00 | 997.00 | - | 0.20% | 102,115 |
| Jun 27, 2025 | 996.00 | 1,001.00 | 971.00 | 995.00 | - | 0.20% | 64,232 |
| Jun 26, 2025 | 1,009.00 | 1,009.00 | 985.00 | 993.00 | - | -1.19% | 84,116 |
| Jun 25, 2025 | 999.00 | 1,009.00 | 990.00 | 1,005.00 | - | 1.21% | 94,344 |
| Jun 24, 2025 | 986.00 | 1,010.00 | 986.00 | 993.00 | - | 1.12% | 227,594 |
| Jun 23, 2025 | 1,006.00 | 1,006.00 | 982.00 | 982.00 | - | -2.39% | 176,605 |
| Jun 20, 2025 | 1,002.00 | 1,009.00 | 992.00 | 1,006.00 | - | - | 143,945 |
| Jun 19, 2025 | 1,020.00 | 1,022.00 | 998.00 | 1,006.00 | - | -0.89% | 110,525 |