Kx Hitech Co., Ltd. (KOSDAQ:052900)
South Korea · Delayed Price · Currency is KRW 942.00
+8.00 (0.86%)
Last updated: Aug 4, 2025
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 1,001.00 | 1,023.00 | 1,001.00 | 1,015.00 | - | 0.59% | 121,217 |
| Jun 17, 2025 | 1,006.00 | 1,040.00 | 1,002.00 | 1,009.00 | - | 0.20% | 349,475 |
| Jun 16, 2025 | 989.00 | 1,017.00 | 987.00 | 1,007.00 | - | 1.82% | 249,031 |
| Jun 13, 2025 | 1,015.00 | 1,018.00 | 984.00 | 989.00 | - | -2.37% | 201,130 |
| Jun 12, 2025 | 1,026.00 | 1,026.00 | 1,004.00 | 1,013.00 | - | -0.30% | 235,187 |
| Jun 11, 2025 | 998.00 | 1,020.00 | 996.00 | 1,016.00 | - | 1.30% | 284,363 |
| Jun 10, 2025 | 990.00 | 1,007.00 | 984.00 | 1,003.00 | - | 1.93% | 262,306 |
| Jun 9, 2025 | 980.00 | 994.00 | 974.00 | 984.00 | - | 0.82% | 213,170 |
| Jun 5, 2025 | 945.00 | 1,000.00 | 945.00 | 976.00 | - | 3.28% | 316,431 |
| Jun 4, 2025 | 942.00 | 950.00 | 931.00 | 945.00 | - | 0.43% | 100,449 |
| Jun 2, 2025 | 944.00 | 957.00 | 928.00 | 941.00 | - | 0.32% | 79,523 |
| May 30, 2025 | 939.00 | 950.00 | 931.00 | 938.00 | - | 0.21% | 73,028 |
| May 29, 2025 | 943.00 | 954.00 | 936.00 | 936.00 | - | -0.74% | 67,465 |
| May 28, 2025 | 935.00 | 961.00 | 935.00 | 943.00 | - | 1.18% | 153,571 |