Kx Hitech Co., Ltd. (KOSDAQ:052900)
South Korea · Delayed Price · Currency is KRW 961.00
+34.00 (3.67%)
At close: Oct 2, 2025
Kx Hitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 938.00 | 1,114.00 | 935.00 | 961.00 | 961.00 | 3.67% | 7,060,637 |
| Oct 1, 2025 | 909.00 | 929.00 | 909.00 | 927.00 | 927.00 | 1.42% | 148,230 |
| Sep 30, 2025 | 917.00 | 931.00 | 911.00 | 914.00 | 914.00 | -0.33% | 86,981 |
| Sep 29, 2025 | 917.00 | 926.00 | 911.00 | 917.00 | 917.00 | - | 90,904 |
| Sep 26, 2025 | 929.00 | 929.00 | 905.00 | 917.00 | 917.00 | -2.13% | 103,788 |
| Sep 25, 2025 | 926.00 | 946.00 | 925.00 | 937.00 | 937.00 | 0.54% | 145,809 |
| Sep 24, 2025 | 929.00 | 940.00 | 901.00 | 932.00 | 932.00 | 0.22% | 258,520 |
| Sep 23, 2025 | 926.00 | 946.00 | 920.00 | 930.00 | 930.00 | -0.11% | 209,382 |
| Sep 22, 2025 | 910.00 | 934.00 | 910.00 | 931.00 | 931.00 | 2.42% | 299,109 |
| Sep 19, 2025 | 921.00 | 930.00 | 906.00 | 909.00 | 909.00 | -0.66% | 160,022 |
| Sep 18, 2025 | 910.00 | 925.00 | 905.00 | 915.00 | 915.00 | 1.10% | 107,176 |
| Sep 17, 2025 | 924.00 | 924.00 | 905.00 | 905.00 | 905.00 | -1.95% | 94,043 |
| Sep 16, 2025 | 922.00 | 929.00 | 912.00 | 923.00 | 923.00 | 0.11% | 70,604 |
| Sep 15, 2025 | 921.00 | 925.00 | 915.00 | 922.00 | 922.00 | 0.44% | 129,753 |
| Sep 12, 2025 | 915.00 | 931.00 | 914.00 | 918.00 | 918.00 | 0.44% | 119,017 |
| Sep 11, 2025 | 915.00 | 918.00 | 905.00 | 914.00 | 914.00 | -0.11% | 92,623 |
| Sep 10, 2025 | 913.00 | 923.00 | 906.00 | 915.00 | 915.00 | 0.22% | 75,212 |
| Sep 9, 2025 | 908.00 | 923.00 | 899.00 | 913.00 | 913.00 | 0.55% | 102,578 |
| Sep 8, 2025 | 912.00 | 921.00 | 903.00 | 908.00 | 908.00 | -1.41% | 64,807 |
| Sep 5, 2025 | 910.00 | 946.00 | 898.00 | 921.00 | 921.00 | 1.88% | 180,694 |
| Sep 4, 2025 | 908.00 | 910.00 | 897.00 | 904.00 | 904.00 | -0.44% | 94,384 |
| Sep 3, 2025 | 909.00 | 910.00 | 894.00 | 908.00 | 908.00 | -0.11% | 87,489 |
| Sep 2, 2025 | 891.00 | 909.00 | 891.00 | 909.00 | 909.00 | 1.79% | 125,281 |
| Sep 1, 2025 | 906.00 | 910.00 | 852.00 | 893.00 | 893.00 | -1.33% | 389,865 |
| Aug 29, 2025 | 903.00 | 907.00 | 887.00 | 905.00 | 905.00 | 0.11% | 373,622 |
| Aug 28, 2025 | 905.00 | 909.00 | 898.00 | 904.00 | 904.00 | 0.33% | 104,933 |
| Aug 27, 2025 | 905.00 | 920.00 | 893.00 | 901.00 | 901.00 | -0.44% | 124,553 |
| Aug 26, 2025 | 909.00 | 915.00 | 904.00 | 905.00 | 905.00 | -0.55% | 71,804 |
| Aug 25, 2025 | 913.00 | 919.00 | 908.00 | 910.00 | 910.00 | -0.11% | 124,768 |
| Aug 22, 2025 | 923.00 | 923.00 | 906.00 | 911.00 | 911.00 | -0.33% | 159,464 |
| Aug 21, 2025 | 915.00 | 937.00 | 907.00 | 914.00 | 914.00 | -0.11% | 116,024 |
| Aug 20, 2025 | 933.00 | 933.00 | 907.00 | 915.00 | 915.00 | -2.24% | 121,144 |
| Aug 19, 2025 | 935.00 | 950.00 | 925.00 | 936.00 | 936.00 | -1.47% | 83,106 |
| Aug 18, 2025 | 955.00 | 969.00 | 934.00 | 950.00 | 950.00 | -1.35% | 151,736 |
| Aug 14, 2025 | 949.00 | 970.00 | 944.00 | 963.00 | 963.00 | 1.48% | 71,038 |
| Aug 13, 2025 | 949.00 | 965.00 | 907.00 | 949.00 | 949.00 | - | 203,820 |
| Aug 12, 2025 | 970.00 | 1,006.00 | 948.00 | 949.00 | 949.00 | -1.15% | 517,776 |
| Aug 11, 2025 | 959.00 | 960.00 | 900.00 | 960.00 | 960.00 | 0.84% | 439,276 |
| Aug 8, 2025 | 948.00 | 964.00 | 947.00 | 952.00 | 952.00 | 0.53% | 81,933 |
| Aug 7, 2025 | 947.00 | 950.00 | 940.00 | 947.00 | 947.00 | 0.42% | 60,024 |
| Aug 6, 2025 | 943.00 | 947.00 | 930.00 | 943.00 | 943.00 | - | 78,343 |
| Aug 5, 2025 | 940.00 | 948.00 | 934.00 | 943.00 | 943.00 | 1.07% | 37,335 |
| Aug 4, 2025 | 933.00 | 948.00 | 930.00 | 933.00 | 933.00 | -0.11% | 152,393 |
| Aug 1, 2025 | 961.00 | 961.00 | 916.00 | 934.00 | 934.00 | -2.81% | 178,453 |
| Jul 31, 2025 | 988.00 | 988.00 | 953.00 | 961.00 | 961.00 | -0.52% | 88,073 |
| Jul 30, 2025 | 965.00 | 984.00 | 957.00 | 966.00 | 966.00 | 0.10% | 153,304 |
| Jul 29, 2025 | 965.00 | 986.00 | 958.00 | 965.00 | 965.00 | -0.52% | 128,861 |
| Jul 28, 2025 | 970.00 | 994.00 | 930.00 | 970.00 | 970.00 | - | 89,455 |
| Jul 25, 2025 | 979.00 | 979.00 | 960.00 | 970.00 | 970.00 | 0.10% | 93,619 |
| Jul 24, 2025 | 1,000.00 | 1,004.00 | 962.00 | 969.00 | 969.00 | -2.71% | 152,386 |