Kx Hitech Co., Ltd. (KOSDAQ:052900)
South Korea · Delayed Price · Currency is KRW 1,006.00
+149.00 (17.39%)
At close: Jul 31, 2026
Kx Hitech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 1,336.00 | 1,399.00 | 1,319.00 | 1,325.00 | 1,325.00 | -1.12% | 1,770,790 |
| Jun 30, 2026 | 1,370.00 | 1,408.00 | 1,325.00 | 1,340.00 | 1,340.00 | -4.56% | 1,757,506 |
| Jun 29, 2026 | 1,156.00 | 1,410.00 | 1,156.00 | 1,404.00 | 1,404.00 | 20.52% | 2,809,072 |
| Jun 26, 2026 | 1,171.00 | 1,288.00 | 1,100.00 | 1,165.00 | 1,165.00 | -0.43% | 1,904,011 |
| Jun 25, 2026 | 1,266.00 | 1,312.00 | 1,160.00 | 1,170.00 | 1,170.00 | -5.26% | 1,467,896 |
| Jun 24, 2026 | 1,230.00 | 1,317.00 | 1,200.00 | 1,235.00 | 1,235.00 | 0.41% | 1,722,747 |
| Jun 23, 2026 | 1,338.00 | 1,339.00 | 1,230.00 | 1,230.00 | 1,230.00 | -8.14% | 1,404,043 |
| Jun 22, 2026 | 1,316.00 | 1,385.00 | 1,316.00 | 1,339.00 | 1,339.00 | -2.62% | 1,148,105 |
| Jun 19, 2026 | 1,435.00 | 1,468.00 | 1,303.00 | 1,375.00 | 1,375.00 | -3.58% | 1,931,753 |
| Jun 18, 2026 | 1,445.00 | 1,466.00 | 1,403.00 | 1,426.00 | 1,426.00 | -0.49% | 4,367,641 |
| Jun 17, 2026 | 1,436.00 | 1,498.00 | 1,390.00 | 1,433.00 | 1,433.00 | -0.14% | 2,081,706 |
| Jun 16, 2026 | 1,537.00 | 1,553.00 | 1,435.00 | 1,435.00 | 1,435.00 | -5.34% | 2,398,598 |
| Jun 15, 2026 | 1,611.00 | 1,633.00 | 1,492.00 | 1,516.00 | 1,516.00 | -2.45% | 2,359,220 |
| Jun 12, 2026 | 1,560.00 | 1,609.00 | 1,522.00 | 1,554.00 | 1,554.00 | 6.29% | 2,734,588 |
| Jun 11, 2026 | 1,425.00 | 1,545.00 | 1,414.00 | 1,462.00 | 1,462.00 | -0.88% | 3,490,826 |
| Jun 10, 2026 | 1,550.00 | 1,592.00 | 1,425.00 | 1,475.00 | 1,475.00 | -7.35% | 1,960,787 |
| Jun 9, 2026 | 1,514.00 | 1,625.00 | 1,500.00 | 1,592.00 | 1,592.00 | 7.64% | 2,612,864 |
| Jun 8, 2026 | 1,510.00 | 1,570.00 | 1,455.00 | 1,479.00 | 1,479.00 | -9.87% | 3,130,190 |
| Jun 5, 2026 | 1,725.00 | 1,780.00 | 1,634.00 | 1,641.00 | 1,641.00 | -7.29% | 3,703,997 |
| Jun 4, 2026 | 1,617.00 | 1,911.00 | 1,617.00 | 1,770.00 | 1,770.00 | 9.26% | 8,908,782 |
| Jun 2, 2026 | 1,578.00 | 1,686.00 | 1,460.00 | 1,620.00 | 1,620.00 | 0.50% | 3,235,921 |
| Jun 1, 2026 | 1,745.00 | 1,745.00 | 1,600.00 | 1,612.00 | 1,612.00 | -7.25% | 3,320,474 |
| 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 |