Kx Hitech Co., Ltd. (KOSDAQ:052900)
South Korea · Delayed Price · Currency is KRW 920.00
0.00 (0.00%)
At close: Jan 23, 2026
Kx Hitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 900.00 | 918.00 | 900.00 | 909.00 | 909.00 | - | 90,936 |
| Dec 1, 2025 | 910.00 | 919.00 | 904.00 | 909.00 | 909.00 | -0.11% | 115,335 |
| Nov 28, 2025 | 908.00 | 919.00 | 903.00 | 910.00 | 910.00 | 0.33% | 81,140 |
| Nov 27, 2025 | 912.00 | 916.00 | 901.00 | 907.00 | 907.00 | -0.33% | 40,637 |
| Nov 26, 2025 | 900.00 | 912.00 | 898.00 | 910.00 | 910.00 | 1.11% | 41,198 |
| Nov 25, 2025 | 904.00 | 908.00 | 896.00 | 900.00 | 900.00 | - | 69,848 |
| Nov 24, 2025 | 891.00 | 900.00 | 880.00 | 900.00 | 900.00 | 1.47% | 102,784 |
| Nov 21, 2025 | 914.00 | 914.00 | 886.00 | 887.00 | 887.00 | -4.00% | 97,921 |
| Nov 20, 2025 | 905.00 | 924.00 | 896.00 | 924.00 | 924.00 | 2.44% | 106,408 |
| Nov 19, 2025 | 896.00 | 907.00 | 879.00 | 902.00 | 902.00 | 0.67% | 215,006 |
| Nov 18, 2025 | 918.00 | 925.00 | 895.00 | 896.00 | 896.00 | -3.24% | 153,021 |
| Nov 17, 2025 | 925.00 | 940.00 | 917.00 | 926.00 | 926.00 | 0.11% | 74,845 |
| Nov 14, 2025 | 933.00 | 940.00 | 923.00 | 925.00 | 925.00 | -2.22% | 79,516 |
| Nov 13, 2025 | 945.00 | 948.00 | 935.00 | 946.00 | 946.00 | 0.75% | 62,510 |
| Nov 12, 2025 | 919.00 | 944.00 | 919.00 | 939.00 | 939.00 | 1.51% | 78,279 |