Kx Hitech Co., Ltd. (KOSDAQ:052900)
South Korea · Delayed Price · Currency is KRW 1,265.00
-30.00 (-2.32%)
At close: May 8, 2026
Kx Hitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1,286.00 | 1,409.00 | 1,272.00 | 1,330.00 | 1,330.00 | 5.14% | 4,395,766 |
| May 8, 2026 | 1,280.00 | 1,310.00 | 1,241.00 | 1,265.00 | 1,265.00 | -2.32% | 791,622 |
| May 7, 2026 | 1,339.00 | 1,340.00 | 1,263.00 | 1,295.00 | 1,295.00 | -3.29% | 1,133,710 |
| May 6, 2026 | 1,250.00 | 1,464.00 | 1,250.00 | 1,339.00 | 1,339.00 | 8.07% | 6,917,382 |
| 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% | 714,432 |
| Apr 29, 2026 | 1,214.00 | 1,220.00 | 1,190.00 | 1,210.00 | 1,210.00 | -0.41% | 1,495,686 |
| Apr 28, 2026 | 1,287.00 | 1,295.00 | 1,214.00 | 1,215.00 | 1,215.00 | -5.37% | 1,241,098 |
| Apr 27, 2026 | 1,302.00 | 1,365.00 | 1,283.00 | 1,284.00 | 1,284.00 | -2.06% | 1,527,255 |
| Apr 24, 2026 | 1,205.00 | 1,397.00 | 1,190.00 | 1,311.00 | 1,311.00 | 8.80% | 4,811,514 |
| Apr 23, 2026 | 1,220.00 | 1,225.00 | 1,175.00 | 1,205.00 | 1,205.00 | -1.07% | 424,266 |
| Apr 22, 2026 | 1,221.00 | 1,229.00 | 1,185.00 | 1,218.00 | 1,218.00 | -0.16% | 328,487 |
| 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% | 434,969 |
| Apr 17, 2026 | 1,246.00 | 1,300.00 | 1,232.00 | 1,241.00 | 1,241.00 | -0.32% | 680,506 |
| Apr 16, 2026 | 1,303.00 | 1,303.00 | 1,237.00 | 1,245.00 | 1,245.00 | -2.12% | 624,453 |
| Apr 15, 2026 | 1,300.00 | 1,324.00 | 1,260.00 | 1,272.00 | 1,272.00 | 0.08% | 1,557,663 |
| Apr 14, 2026 | 1,179.00 | 1,390.00 | 1,177.00 | 1,271.00 | 1,271.00 | 9.95% | 3,512,784 |
| Apr 13, 2026 | 1,149.00 | 1,172.00 | 1,120.00 | 1,156.00 | 1,156.00 | 0.35% | 391,127 |
| Apr 10, 2026 | 1,112.00 | 1,174.00 | 1,112.00 | 1,152.00 | 1,152.00 | 3.78% | 500,104 |
| Apr 9, 2026 | 1,133.00 | 1,134.00 | 1,102.00 | 1,110.00 | 1,110.00 | -2.63% | 209,026 |
| Apr 8, 2026 | 1,109.00 | 1,143.00 | 1,104.00 | 1,140.00 | 1,140.00 | 6.05% | 491,613 |
| Apr 7, 2026 | 1,082.00 | 1,105.00 | 1,058.00 | 1,075.00 | 1,075.00 | - | 328,921 |
| 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% | 504,924 |
| Apr 1, 2026 | 1,100.00 | 1,180.00 | 1,093.00 | 1,152.00 | 1,152.00 | 8.88% | 744,255 |
| Mar 31, 2026 | 1,100.00 | 1,100.00 | 1,046.00 | 1,058.00 | 1,058.00 | -4.77% | 460,095 |
| Mar 30, 2026 | 1,120.00 | 1,134.00 | 1,091.00 | 1,111.00 | 1,111.00 | -3.98% | 693,634 |
| Mar 27, 2026 | 1,113.00 | 1,170.00 | 1,079.00 | 1,157.00 | 1,157.00 | 2.21% | 452,034 |
| Mar 26, 2026 | 1,175.00 | 1,183.00 | 1,115.00 | 1,132.00 | 1,132.00 | -3.58% | 515,255 |
| Mar 25, 2026 | 1,136.00 | 1,197.00 | 1,110.00 | 1,174.00 | 1,174.00 | 3.35% | 1,264,964 |
| Mar 24, 2026 | 1,131.00 | 1,155.00 | 1,100.00 | 1,136.00 | 1,136.00 | 2.81% | 424,837 |
| Mar 23, 2026 | 1,125.00 | 1,167.00 | 1,103.00 | 1,105.00 | 1,105.00 | -5.47% | 472,438 |
| Mar 20, 2026 | 1,181.00 | 1,194.00 | 1,151.00 | 1,169.00 | 1,169.00 | -0.68% | 884,065 |
| Mar 19, 2026 | 1,179.00 | 1,195.00 | 1,158.00 | 1,177.00 | 1,177.00 | -0.51% | 332,473 |
| Mar 18, 2026 | 1,210.00 | 1,217.00 | 1,160.00 | 1,183.00 | 1,183.00 | -2.23% | 575,358 |
| Mar 17, 2026 | 1,215.00 | 1,230.00 | 1,195.00 | 1,210.00 | 1,210.00 | 2.89% | 461,207 |
| Mar 16, 2026 | 1,147.00 | 1,188.00 | 1,139.00 | 1,176.00 | 1,176.00 | 2.53% | 482,832 |
| Mar 13, 2026 | 1,166.00 | 1,170.00 | 1,145.00 | 1,147.00 | 1,147.00 | -3.53% | 475,701 |
| Mar 12, 2026 | 1,210.00 | 1,229.00 | 1,171.00 | 1,189.00 | 1,189.00 | -2.06% | 618,867 |
| Mar 11, 2026 | 1,202.00 | 1,262.00 | 1,186.00 | 1,214.00 | 1,214.00 | 0.83% | 680,185 |
| Mar 10, 2026 | 1,178.00 | 1,215.00 | 1,172.00 | 1,204.00 | 1,204.00 | 6.27% | 433,950 |
| Mar 9, 2026 | 1,169.00 | 1,169.00 | 1,103.00 | 1,133.00 | 1,133.00 | -7.28% | 884,302 |
| Mar 6, 2026 | 1,247.00 | 1,309.00 | 1,187.00 | 1,222.00 | 1,222.00 | -2.86% | 807,743 |
| Mar 5, 2026 | 1,090.00 | 1,290.00 | 1,090.00 | 1,258.00 | 1,258.00 | 19.81% | 2,144,027 |
| Mar 4, 2026 | 1,150.00 | 1,160.00 | 1,010.00 | 1,050.00 | 1,050.00 | -10.79% | 2,357,753 |
| Mar 3, 2026 | 1,270.00 | 1,270.00 | 1,164.00 | 1,177.00 | 1,177.00 | -9.39% | 1,922,038 |
| Feb 27, 2026 | 1,333.00 | 1,360.00 | 1,258.00 | 1,299.00 | 1,299.00 | -0.38% | 939,072 |
| Feb 26, 2026 | 1,367.00 | 1,417.00 | 1,298.00 | 1,304.00 | 1,304.00 | -4.33% | 1,707,292 |