Kx Hitech Co., Ltd. (KOSDAQ:052900)
South Korea · Delayed Price · Currency is KRW 1,212.00
-23.00 (-1.86%)
At close: Oct 2, 2026
Kx Hitech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,252.00 | 1,266.00 | 1,210.00 | 1,212.00 | 1,212.00 | -1.86% | 1,031,576 |
| Oct 1, 2026 | 1,178.00 | 1,245.00 | 1,152.00 | 1,235.00 | 1,235.00 | 7.11% | 1,640,170 |
| Sep 30, 2026 | 1,146.00 | 1,212.00 | 1,140.00 | 1,153.00 | 1,153.00 | 1.32% | 1,125,267 |
| Sep 29, 2026 | 1,116.00 | 1,141.00 | 1,112.00 | 1,138.00 | 1,138.00 | -0.18% | 419,877 |
| Sep 28, 2026 | 1,133.00 | 1,143.00 | 1,111.00 | 1,140.00 | 1,140.00 | 1.69% | 538,270 |
| Sep 23, 2026 | 1,123.00 | 1,157.00 | 1,095.00 | 1,121.00 | 1,121.00 | 0.99% | 839,742 |
| Sep 22, 2026 | 1,076.00 | 1,165.00 | 1,075.00 | 1,110.00 | 1,110.00 | 3.84% | 1,583,770 |
| Sep 21, 2026 | 1,037.00 | 1,089.00 | 1,020.00 | 1,069.00 | 1,069.00 | 3.19% | 756,017 |
| Sep 18, 2026 | 1,026.00 | 1,090.00 | 1,025.00 | 1,036.00 | 1,036.00 | 1.27% | 883,194 |
| Sep 17, 2026 | 1,000.00 | 1,042.00 | 985.00 | 1,023.00 | 1,023.00 | 2.30% | 629,220 |
| Sep 16, 2026 | 950.00 | 1,016.00 | 939.00 | 1,000.00 | 1,000.00 | 5.37% | 484,898 |
| Sep 15, 2026 | 953.00 | 976.00 | 941.00 | 949.00 | 949.00 | -0.32% | 310,010 |
| Sep 14, 2026 | 979.00 | 979.00 | 945.00 | 952.00 | 952.00 | -2.86% | 394,849 |
| Sep 11, 2026 | 987.00 | 987.00 | 970.00 | 980.00 | 980.00 | -1.41% | 219,090 |
| Sep 10, 2026 | 974.00 | 997.00 | 950.00 | 994.00 | 994.00 | 2.05% | 373,199 |
| Sep 9, 2026 | 970.00 | 999.00 | 966.00 | 974.00 | 974.00 | - | 291,969 |
| Sep 8, 2026 | 980.00 | 997.00 | 970.00 | 974.00 | 974.00 | -0.61% | 408,216 |
| Sep 7, 2026 | 970.00 | 1,015.00 | 970.00 | 980.00 | 980.00 | 1.24% | 646,348 |
| Sep 4, 2026 | 967.00 | 969.00 | 950.00 | 968.00 | 968.00 | 1.89% | 423,049 |
| Sep 3, 2026 | 970.00 | 989.00 | 944.00 | 950.00 | 950.00 | -1.66% | 537,991 |
| Sep 2, 2026 | 948.00 | 976.00 | 925.00 | 966.00 | 966.00 | 1.90% | 680,900 |
| Sep 1, 2026 | 960.00 | 977.00 | 934.00 | 948.00 | 948.00 | -2.97% | 799,064 |
| Aug 31, 2026 | 963.00 | 980.00 | 931.00 | 977.00 | 977.00 | 0.51% | 483,942 |
| Aug 28, 2026 | 989.00 | 998.00 | 971.00 | 972.00 | 972.00 | -1.72% | 628,727 |
| Aug 27, 2026 | 1,006.00 | 1,015.00 | 984.00 | 989.00 | 989.00 | -1.69% | 523,537 |
| Aug 26, 2026 | 1,039.00 | 1,044.00 | 992.00 | 1,006.00 | 1,006.00 | -2.24% | 481,713 |
| Aug 25, 2026 | 990.00 | 1,032.00 | 950.00 | 1,029.00 | 1,029.00 | 3.00% | 630,855 |
| Aug 24, 2026 | 1,050.00 | 1,066.00 | 996.00 | 999.00 | 999.00 | -4.86% | 1,103,641 |
| Aug 21, 2026 | 1,114.00 | 1,114.00 | 1,043.00 | 1,050.00 | 1,050.00 | -5.75% | 1,261,840 |
| Aug 20, 2026 | 1,240.00 | 1,240.00 | 1,092.00 | 1,114.00 | 1,114.00 | -8.24% | 2,551,290 |
| Aug 19, 2026 | 1,210.00 | 1,250.00 | 1,183.00 | 1,214.00 | 1,214.00 | -2.88% | 1,412,095 |
| Aug 18, 2026 | 1,230.00 | 1,313.00 | 1,225.00 | 1,250.00 | 1,250.00 | 1.63% | 3,311,467 |
| Aug 14, 2026 | 1,230.00 | 1,285.00 | 1,182.00 | 1,230.00 | 1,230.00 | 0.41% | 2,255,326 |
| Aug 13, 2026 | 1,240.00 | 1,275.00 | 1,213.00 | 1,225.00 | 1,225.00 | -1.29% | 933,167 |
| Aug 12, 2026 | 1,194.00 | 1,277.00 | 1,185.00 | 1,241.00 | 1,241.00 | 5.17% | 1,971,166 |
| Aug 11, 2026 | 1,136.00 | 1,206.00 | 1,135.00 | 1,180.00 | 1,180.00 | 2.61% | 1,003,021 |
| Aug 10, 2026 | 1,090.00 | 1,153.00 | 1,077.00 | 1,150.00 | 1,150.00 | 8.18% | 971,771 |
| Aug 7, 2026 | 1,115.00 | 1,132.00 | 1,052.00 | 1,063.00 | 1,063.00 | -4.66% | 706,280 |
| Aug 6, 2026 | 1,124.00 | 1,125.00 | 1,050.00 | 1,115.00 | 1,115.00 | -0.89% | 603,992 |
| Aug 5, 2026 | 1,088.00 | 1,133.00 | 1,068.00 | 1,125.00 | 1,125.00 | 6.84% | 760,200 |
| Aug 4, 2026 | 1,028.00 | 1,060.00 | 1,017.00 | 1,053.00 | 1,053.00 | 5.51% | 631,477 |
| Aug 3, 2026 | 985.00 | 1,039.00 | 971.00 | 998.00 | 998.00 | -0.80% | 752,938 |
| Jul 31, 2026 | 925.00 | 1,016.00 | 911.00 | 1,006.00 | 1,006.00 | 17.39% | 1,448,302 |
| Jul 30, 2026 | 795.00 | 900.00 | 795.00 | 857.00 | 857.00 | 2.27% | 1,459,013 |
| Jul 29, 2026 | 935.00 | 952.00 | 796.00 | 838.00 | 838.00 | -9.50% | 2,220,860 |
| Jul 28, 2026 | 1,008.00 | 1,008.00 | 910.00 | 926.00 | 926.00 | -9.92% | 1,715,900 |
| Jul 27, 2026 | 1,067.00 | 1,096.00 | 1,025.00 | 1,028.00 | 1,028.00 | -1.15% | 956,560 |
| Jul 24, 2026 | 1,132.00 | 1,132.00 | 1,037.00 | 1,040.00 | 1,040.00 | -8.93% | 1,059,055 |
| Jul 23, 2026 | 1,124.00 | 1,154.00 | 1,106.00 | 1,142.00 | 1,142.00 | 2.88% | 734,067 |
| Jul 22, 2026 | 1,158.00 | 1,192.00 | 1,110.00 | 1,110.00 | 1,110.00 | -1.25% | 1,439,289 |