Kx Hitech Co., Ltd. (KOSDAQ:052900)
South Korea · Delayed Price · Currency is KRW 1,738.00
-128.00 (-6.86%)
At close: May 29, 2026
Kx Hitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,895.00 | 1,895.00 | 1,665.00 | 1,738.00 | 1,738.00 | -6.86% | 3,732,886 |
| May 28, 2026 | 1,978.00 | 1,979.00 | 1,790.00 | 1,866.00 | 1,866.00 | -5.66% | 4,577,986 |
| May 27, 2026 | 2,060.00 | 2,265.00 | 1,962.00 | 1,978.00 | 1,978.00 | -3.98% | 10,716,093 |
| May 26, 2026 | 2,260.00 | 2,430.00 | 1,952.00 | 2,060.00 | 2,060.00 | 0.73% | 13,102,660 |
| May 22, 2026 | 2,040.00 | 2,090.00 | 1,937.00 | 2,045.00 | 2,045.00 | 1.24% | 5,333,966 |
| May 21, 2026 | 1,801.00 | 2,115.00 | 1,800.00 | 2,020.00 | 2,020.00 | 14.19% | 16,509,386 |
| May 20, 2026 | 1,688.00 | 1,791.00 | 1,606.00 | 1,769.00 | 1,769.00 | 4.18% | 7,751,267 |
| May 19, 2026 | 1,490.00 | 1,730.00 | 1,456.00 | 1,698.00 | 1,698.00 | 13.81% | 12,653,830 |
| May 18, 2026 | 1,545.00 | 1,620.00 | 1,406.00 | 1,492.00 | 1,492.00 | -1.58% | 4,883,590 |
| May 15, 2026 | 1,709.00 | 1,870.00 | 1,450.00 | 1,516.00 | 1,516.00 | -15.12% | 11,961,790 |
| May 14, 2026 | 1,690.00 | 1,848.00 | 1,620.00 | 1,786.00 | 1,786.00 | 6.25% | 8,205,386 |
| May 13, 2026 | 1,470.00 | 1,750.00 | 1,467.00 | 1,681.00 | 1,681.00 | 13.12% | 13,425,510 |
| May 12, 2026 | 1,380.00 | 1,720.00 | 1,380.00 | 1,486.00 | 1,486.00 | 11.73% | 30,243,500 |
| May 11, 2026 | 1,286.00 | 1,409.00 | 1,272.00 | 1,330.00 | 1,330.00 | 5.14% | 4,427,897 |
| May 8, 2026 | 1,280.00 | 1,310.00 | 1,241.00 | 1,265.00 | 1,265.00 | -2.32% | 807,198 |
| May 7, 2026 | 1,339.00 | 1,340.00 | 1,263.00 | 1,295.00 | 1,295.00 | -3.29% | 1,140,440 |
| May 6, 2026 | 1,250.00 | 1,464.00 | 1,250.00 | 1,339.00 | 1,339.00 | 8.07% | 6,947,629 |
| May 4, 2026 | 1,227.00 | 1,251.00 | 1,211.00 | 1,239.00 | 1,239.00 | 3.51% | 804,291 |
| Apr 30, 2026 | 1,231.00 | 1,235.00 | 1,197.00 | 1,197.00 | 1,197.00 | -1.07% | 717,555 |
| Apr 29, 2026 | 1,214.00 | 1,220.00 | 1,190.00 | 1,210.00 | 1,210.00 | -0.41% | 1,505,195 |
| Apr 28, 2026 | 1,287.00 | 1,295.00 | 1,214.00 | 1,215.00 | 1,215.00 | -5.37% | 1,253,941 |
| Apr 27, 2026 | 1,302.00 | 1,365.00 | 1,283.00 | 1,284.00 | 1,284.00 | -2.06% | 1,538,806 |
| Apr 24, 2026 | 1,205.00 | 1,397.00 | 1,190.00 | 1,311.00 | 1,311.00 | 8.80% | 4,821,211 |
| Apr 23, 2026 | 1,220.00 | 1,225.00 | 1,175.00 | 1,205.00 | 1,205.00 | -1.07% | 424,468 |
| Apr 22, 2026 | 1,221.00 | 1,229.00 | 1,185.00 | 1,218.00 | 1,218.00 | -0.16% | 330,009 |
| Apr 21, 2026 | 1,231.00 | 1,252.00 | 1,210.00 | 1,220.00 | 1,220.00 | -0.65% | 625,508 |
| Apr 20, 2026 | 1,260.00 | 1,260.00 | 1,186.00 | 1,228.00 | 1,228.00 | -1.05% | 435,969 |
| Apr 17, 2026 | 1,246.00 | 1,300.00 | 1,232.00 | 1,241.00 | 1,241.00 | -0.32% | 681,093 |
| Apr 16, 2026 | 1,303.00 | 1,303.00 | 1,237.00 | 1,245.00 | 1,245.00 | -2.12% | 630,728 |
| Apr 15, 2026 | 1,300.00 | 1,324.00 | 1,260.00 | 1,272.00 | 1,272.00 | 0.08% | 1,559,105 |
| Apr 14, 2026 | 1,179.00 | 1,390.00 | 1,177.00 | 1,271.00 | 1,271.00 | 9.95% | 3,513,972 |
| Apr 13, 2026 | 1,149.00 | 1,172.00 | 1,120.00 | 1,156.00 | 1,156.00 | 0.35% | 392,010 |
| Apr 10, 2026 | 1,112.00 | 1,174.00 | 1,112.00 | 1,152.00 | 1,152.00 | 3.78% | 500,576 |
| Apr 9, 2026 | 1,133.00 | 1,134.00 | 1,102.00 | 1,110.00 | 1,110.00 | -2.63% | 215,671 |
| Apr 8, 2026 | 1,109.00 | 1,143.00 | 1,104.00 | 1,140.00 | 1,140.00 | 6.05% | 492,212 |
| Apr 7, 2026 | 1,082.00 | 1,105.00 | 1,058.00 | 1,075.00 | 1,075.00 | - | 330,350 |
| Apr 6, 2026 | 1,086.00 | 1,108.00 | 1,063.00 | 1,075.00 | 1,075.00 | -0.37% | 229,507 |
| Apr 3, 2026 | 1,089.00 | 1,090.00 | 1,067.00 | 1,079.00 | 1,079.00 | 2.08% | 217,866 |
| Apr 2, 2026 | 1,150.00 | 1,160.00 | 1,052.00 | 1,057.00 | 1,057.00 | -8.25% | 505,176 |
| Apr 1, 2026 | 1,100.00 | 1,180.00 | 1,093.00 | 1,152.00 | 1,152.00 | 8.88% | 744,458 |
| Mar 31, 2026 | 1,100.00 | 1,100.00 | 1,046.00 | 1,058.00 | 1,058.00 | -4.77% | 460,440 |
| Mar 30, 2026 | 1,120.00 | 1,134.00 | 1,091.00 | 1,111.00 | 1,111.00 | -3.98% | 694,157 |
| Mar 27, 2026 | 1,113.00 | 1,170.00 | 1,079.00 | 1,157.00 | 1,157.00 | 2.21% | 452,095 |
| Mar 26, 2026 | 1,175.00 | 1,183.00 | 1,115.00 | 1,132.00 | 1,132.00 | -3.58% | 515,404 |
| Mar 25, 2026 | 1,136.00 | 1,197.00 | 1,110.00 | 1,174.00 | 1,174.00 | 3.35% | 1,266,191 |
| Mar 24, 2026 | 1,131.00 | 1,155.00 | 1,100.00 | 1,136.00 | 1,136.00 | 2.81% | 427,053 |
| Mar 23, 2026 | 1,125.00 | 1,167.00 | 1,103.00 | 1,105.00 | 1,105.00 | -5.47% | 472,717 |
| Mar 20, 2026 | 1,181.00 | 1,194.00 | 1,151.00 | 1,169.00 | 1,169.00 | -0.68% | 4,995,068 |
| Mar 19, 2026 | 1,179.00 | 1,195.00 | 1,158.00 | 1,177.00 | 1,177.00 | -0.51% | 332,489 |
| Mar 18, 2026 | 1,210.00 | 1,217.00 | 1,160.00 | 1,183.00 | 1,183.00 | -2.23% | 576,008 |