Kx Hitech Co., Ltd. (KOSDAQ:052900)
South Korea · Delayed Price · Currency is KRW 1,333.00
+67.00 (5.29%)
At close: Feb 13, 2026
Kx Hitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1,230.00 | 1,376.00 | 1,210.00 | 1,333.00 | 1,333.00 | 5.29% | 2,824,231 |
| Feb 12, 2026 | 1,280.00 | 1,321.00 | 1,251.00 | 1,266.00 | 1,266.00 | 0.24% | 1,109,095 |
| Feb 11, 2026 | 1,250.00 | 1,270.00 | 1,230.00 | 1,263.00 | 1,263.00 | -0.55% | 1,053,230 |
| Feb 10, 2026 | 1,351.00 | 1,351.00 | 1,270.00 | 1,270.00 | 1,270.00 | -4.65% | 1,509,307 |
| Feb 9, 2026 | 1,285.00 | 1,475.00 | 1,285.00 | 1,332.00 | 1,332.00 | 6.56% | 3,950,827 |
| Feb 6, 2026 | 1,255.00 | 1,272.00 | 1,190.00 | 1,250.00 | 1,250.00 | -3.03% | 2,073,575 |
| Feb 5, 2026 | 1,380.00 | 1,380.00 | 1,250.00 | 1,289.00 | 1,289.00 | -8.90% | 3,543,927 |
| Feb 4, 2026 | 1,359.00 | 1,553.00 | 1,306.00 | 1,415.00 | 1,415.00 | 7.60% | 13,451,930 |
| Feb 3, 2026 | 1,207.00 | 1,411.00 | 1,111.00 | 1,315.00 | 1,315.00 | 19.55% | 16,112,980 |
| Feb 2, 2026 | 1,180.00 | 1,249.00 | 1,075.00 | 1,100.00 | 1,100.00 | 9.78% | 8,522,366 |
| Jan 30, 2026 | 994.00 | 1,041.00 | 985.00 | 1,002.00 | 1,002.00 | 0.91% | 1,189,151 |
| Jan 29, 2026 | 957.00 | 1,043.00 | 957.00 | 993.00 | 993.00 | 4.53% | 2,548,325 |
| Jan 28, 2026 | 944.00 | 956.00 | 930.00 | 950.00 | 950.00 | 0.85% | 222,116 |
| Jan 27, 2026 | 940.00 | 952.00 | 930.00 | 942.00 | 942.00 | 0.86% | 208,952 |
| Jan 26, 2026 | 922.00 | 939.00 | 914.00 | 934.00 | 934.00 | 1.52% | 206,128 |
| Jan 23, 2026 | 934.00 | 934.00 | 910.00 | 920.00 | 920.00 | - | 122,575 |
| Jan 22, 2026 | 910.00 | 935.00 | 894.00 | 920.00 | 920.00 | 1.10% | 281,517 |
| Jan 21, 2026 | 917.00 | 917.00 | 901.00 | 910.00 | 910.00 | -0.76% | 138,492 |
| Jan 20, 2026 | 914.00 | 921.00 | 900.00 | 917.00 | 917.00 | 0.88% | 173,375 |
| Jan 19, 2026 | 921.00 | 927.00 | 908.00 | 909.00 | 909.00 | -2.05% | 270,923 |
| Jan 16, 2026 | 948.00 | 964.00 | 920.00 | 928.00 | 928.00 | -2.11% | 225,202 |
| Jan 15, 2026 | 954.00 | 958.00 | 933.00 | 948.00 | 948.00 | -1.04% | 120,099 |
| Jan 14, 2026 | 944.00 | 970.00 | 940.00 | 958.00 | 958.00 | 1.81% | 194,424 |
| Jan 13, 2026 | 948.00 | 955.00 | 936.00 | 941.00 | 941.00 | -1.47% | 81,398 |
| Jan 12, 2026 | 949.00 | 965.00 | 940.00 | 955.00 | 955.00 | 2.58% | 210,385 |
| Jan 9, 2026 | 934.00 | 945.00 | 920.00 | 931.00 | 931.00 | 0.54% | 139,888 |
| Jan 8, 2026 | 959.00 | 959.00 | 926.00 | 926.00 | 926.00 | -2.94% | 86,509 |
| Jan 7, 2026 | 943.00 | 970.00 | 931.00 | 954.00 | 954.00 | 1.17% | 273,896 |
| Jan 6, 2026 | 943.00 | 948.00 | 928.00 | 943.00 | 943.00 | -0.11% | 185,195 |
| Jan 5, 2026 | 940.00 | 955.00 | 930.00 | 944.00 | 944.00 | 1.29% | 191,701 |
| Jan 2, 2026 | 907.00 | 934.00 | 906.00 | 932.00 | 932.00 | 2.87% | 252,715 |
| Dec 30, 2025 | 895.00 | 907.00 | 895.00 | 906.00 | 906.00 | 0.33% | 58,681 |
| Dec 29, 2025 | 900.00 | 905.00 | 889.00 | 903.00 | 903.00 | 0.33% | 80,990 |
| Dec 26, 2025 | 905.00 | 905.00 | 888.00 | 900.00 | 900.00 | - | 186,478 |
| Dec 24, 2025 | 903.00 | 908.00 | 895.00 | 900.00 | 900.00 | - | 29,471 |
| Dec 23, 2025 | 897.00 | 904.00 | 894.00 | 900.00 | 900.00 | -0.11% | 70,284 |
| Dec 22, 2025 | 901.00 | 908.00 | 896.00 | 901.00 | 901.00 | 0.45% | 103,200 |
| Dec 19, 2025 | 908.00 | 910.00 | 897.00 | 897.00 | 897.00 | -0.22% | 60,994 |
| Dec 18, 2025 | 909.00 | 909.00 | 896.00 | 899.00 | 899.00 | -0.55% | 31,672 |
| Dec 17, 2025 | 898.00 | 905.00 | 895.00 | 904.00 | 904.00 | 0.67% | 66,504 |
| Dec 16, 2025 | 903.00 | 910.00 | 889.00 | 898.00 | 898.00 | -0.66% | 155,440 |
| Dec 15, 2025 | 922.00 | 922.00 | 900.00 | 904.00 | 904.00 | -2.06% | 100,937 |
| Dec 12, 2025 | 923.00 | 923.00 | 904.00 | 923.00 | 923.00 | 0.11% | 116,446 |
| Dec 11, 2025 | 910.00 | 927.00 | 904.00 | 922.00 | 922.00 | 1.88% | 115,451 |
| Dec 10, 2025 | 905.00 | 908.00 | 901.00 | 905.00 | 905.00 | 0.33% | 89,781 |
| Dec 9, 2025 | 906.00 | 909.00 | 898.00 | 902.00 | 902.00 | -0.11% | 90,377 |
| Dec 8, 2025 | 919.00 | 919.00 | 901.00 | 903.00 | 903.00 | -1.63% | 113,786 |
| Dec 5, 2025 | 909.00 | 918.00 | 902.00 | 918.00 | 918.00 | 1.10% | 128,273 |
| Dec 4, 2025 | 912.00 | 912.00 | 900.00 | 908.00 | 908.00 | 0.11% | 161,059 |
| Dec 3, 2025 | 910.00 | 913.00 | 904.00 | 907.00 | 907.00 | -0.22% | 38,598 |