Kx Hitech Co., Ltd. (KOSDAQ:052900)
South Korea · Delayed Price · Currency is KRW 934.00
+13.00 (1.41%)
At close: Nov 13, 2026
Kx Hitech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 934.00 | 965.00 | 923.00 | 934.00 | 934.00 | 1.41% | 634,436 |
| Nov 12, 2026 | 925.00 | 964.00 | 910.00 | 921.00 | 921.00 | -0.54% | 853,378 |
| Nov 11, 2026 | 870.00 | 937.00 | 868.00 | 926.00 | 926.00 | 6.31% | 570,943 |
| Nov 10, 2026 | 875.00 | 896.00 | 857.00 | 871.00 | 871.00 | 3.81% | 437,461 |
| Nov 9, 2026 | 822.00 | 865.00 | 810.00 | 839.00 | 839.00 | 2.07% | 618,291 |
| Nov 6, 2026 | 830.00 | 865.00 | 802.00 | 822.00 | 822.00 | -6.80% | 1,253,165 |
| Nov 5, 2026 | 985.00 | 985.00 | 875.00 | 882.00 | 882.00 | -9.82% | 1,387,029 |
| Nov 4, 2026 | 985.00 | 998.00 | 935.00 | 978.00 | 978.00 | 1.03% | 614,948 |
| Nov 3, 2026 | 1,010.00 | 1,014.00 | 966.00 | 968.00 | 968.00 | -5.65% | 586,869 |
| Nov 2, 2026 | 978.00 | 1,027.00 | 970.00 | 1,026.00 | 1,026.00 | 2.50% | 434,375 |
| Oct 30, 2026 | 1,041.00 | 1,041.00 | 980.00 | 1,001.00 | 1,001.00 | -4.76% | 649,612 |
| Oct 29, 2026 | 1,080.00 | 1,088.00 | 1,029.00 | 1,051.00 | 1,051.00 | -3.93% | 540,369 |
| Oct 28, 2026 | 1,054.00 | 1,094.00 | 1,047.00 | 1,094.00 | 1,094.00 | 5.80% | 624,562 |
| Oct 27, 2026 | 1,011.00 | 1,046.00 | 1,011.00 | 1,034.00 | 1,034.00 | 4.23% | 598,823 |
| Oct 26, 2026 | 1,053.00 | 1,053.00 | 990.00 | 992.00 | 992.00 | -6.94% | 688,373 |
| Oct 23, 2026 | 1,066.00 | 1,083.00 | 1,000.00 | 1,066.00 | 1,066.00 | -1.93% | 748,531 |
| Oct 22, 2026 | 1,131.00 | 1,131.00 | 1,075.00 | 1,087.00 | 1,087.00 | -3.03% | 515,912 |
| Oct 21, 2026 | 1,110.00 | 1,154.00 | 1,106.00 | 1,121.00 | 1,121.00 | 1.45% | 359,069 |
| Oct 20, 2026 | 1,138.00 | 1,138.00 | 1,084.00 | 1,105.00 | 1,105.00 | -2.90% | 533,503 |
| Oct 19, 2026 | 1,100.00 | 1,167.00 | 1,100.00 | 1,138.00 | 1,138.00 | -3.23% | 682,113 |
| Oct 16, 2026 | 1,155.00 | 1,188.00 | 1,108.00 | 1,176.00 | 1,176.00 | 6.33% | 692,965 |
| Oct 15, 2026 | 1,141.00 | 1,180.00 | 1,079.00 | 1,106.00 | 1,106.00 | -9.12% | 1,392,345 |
| Oct 14, 2026 | 1,250.00 | 1,264.00 | 1,204.00 | 1,217.00 | 1,217.00 | -2.25% | 718,955 |
| Oct 13, 2026 | 1,220.00 | 1,280.00 | 1,170.00 | 1,245.00 | 1,245.00 | -0.64% | 1,430,191 |
| Oct 12, 2026 | 1,259.00 | 1,360.00 | 1,246.00 | 1,253.00 | 1,253.00 | -0.71% | 2,172,503 |
| Oct 8, 2026 | 1,231.00 | 1,282.00 | 1,216.00 | 1,262.00 | 1,262.00 | 2.35% | 735,456 |
| Oct 7, 2026 | 1,231.00 | 1,249.00 | 1,203.00 | 1,233.00 | 1,233.00 | 0.74% | 623,272 |
| Oct 6, 2026 | 1,230.00 | 1,295.00 | 1,216.00 | 1,224.00 | 1,224.00 | 0.99% | 790,560 |
| 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 |