Kx Hitech Co., Ltd. (KOSDAQ:052900)
South Korea · Delayed Price · Currency is KRW 980.00
-14.00 (-1.41%)
At close: Sep 11, 2026
Kx Hitech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 1,110.00 | 1,147.00 | 1,088.00 | 1,124.00 | 1,124.00 | 1.44% | 747,088 |
| Jul 20, 2026 | 1,161.00 | 1,205.00 | 1,093.00 | 1,108.00 | 1,108.00 | -7.05% | 1,305,340 |
| Jul 16, 2026 | 1,263.00 | 1,263.00 | 1,190.00 | 1,192.00 | 1,192.00 | -8.59% | 1,303,174 |
| Jul 15, 2026 | 1,230.00 | 1,348.00 | 1,230.00 | 1,304.00 | 1,304.00 | 8.58% | 1,583,646 |
| Jul 14, 2026 | 1,204.00 | 1,260.00 | 1,156.00 | 1,201.00 | 1,201.00 | -0.25% | 1,777,586 |
| Jul 13, 2026 | 1,340.00 | 1,370.00 | 1,200.00 | 1,204.00 | 1,204.00 | -8.86% | 1,816,358 |
| Jul 10, 2026 | 1,248.00 | 1,372.00 | 1,211.00 | 1,321.00 | 1,321.00 | 8.28% | 4,060,884 |
| Jul 9, 2026 | 1,183.00 | 1,223.00 | 1,111.00 | 1,220.00 | 1,220.00 | 3.13% | 2,813,808 |
| Jul 8, 2026 | 1,176.00 | 1,237.00 | 1,166.00 | 1,183.00 | 1,183.00 | -4.13% | 1,293,853 |
| Jul 7, 2026 | 1,315.00 | 1,315.00 | 1,187.00 | 1,234.00 | 1,234.00 | -7.22% | 1,096,614 |
| Jul 6, 2026 | 1,238.00 | 1,341.00 | 1,200.00 | 1,330.00 | 1,330.00 | 8.13% | 1,258,130 |
| Jul 3, 2026 | 1,193.00 | 1,235.00 | 1,140.00 | 1,230.00 | 1,230.00 | 3.10% | 933,946 |
| Jul 2, 2026 | 1,300.00 | 1,308.00 | 1,187.00 | 1,193.00 | 1,193.00 | -9.96% | 1,363,981 |