kt millie seojae Co.,Ltd (KOSDAQ:418470)
South Korea · Delayed Price · Currency is KRW 15,220
-570 (-3.61%)
At close: Aug 1, 2025, 3:30 PM KST
kt millie seojae Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 15,790.00 | 15,900.00 | 15,100.00 | 15,220.00 | - | -3.61% | 41,108 |
| Jul 31, 2025 | 16,000.00 | 16,200.00 | 14,410.00 | 15,790.00 | - | -1.31% | 23,724 |
| Jul 30, 2025 | 16,310.00 | 16,310.00 | 15,990.00 | 16,000.00 | - | -1.84% | 26,486 |
| Jul 29, 2025 | 16,460.00 | 16,470.00 | 16,100.00 | 16,300.00 | - | 0.12% | 21,945 |
| Jul 28, 2025 | 16,690.00 | 16,910.00 | 16,230.00 | 16,280.00 | - | -2.22% | 29,730 |
| Jul 25, 2025 | 17,310.00 | 17,430.00 | 16,640.00 | 16,650.00 | - | -4.69% | 89,970 |
| Jul 24, 2025 | 17,800.00 | 18,060.00 | 17,250.00 | 17,470.00 | - | -1.85% | 44,945 |
| Jul 23, 2025 | 18,650.00 | 18,650.00 | 17,630.00 | 17,800.00 | - | -4.46% | 63,094 |
| Jul 22, 2025 | 18,850.00 | 19,350.00 | 18,190.00 | 18,630.00 | - | -1.17% | 96,272 |
| Jul 21, 2025 | 19,970.00 | 19,970.00 | 18,700.00 | 18,850.00 | - | 1.34% | 134,459 |
| Jul 18, 2025 | 18,620.00 | 18,650.00 | 18,040.00 | 18,600.00 | - | -0.11% | 45,720 |
| Jul 17, 2025 | 19,100.00 | 19,100.00 | 18,210.00 | 18,620.00 | - | -2.26% | 43,824 |
| Jul 16, 2025 | 19,310.00 | 19,310.00 | 18,750.00 | 19,050.00 | - | -0.73% | 43,315 |
| Jul 15, 2025 | 18,010.00 | 19,450.00 | 18,010.00 | 19,190.00 | - | 5.91% | 126,571 |
| Jul 14, 2025 | 18,110.00 | 18,450.00 | 17,330.00 | 18,120.00 | - | -1.09% | 31,457 |
| Jul 11, 2025 | 18,080.00 | 18,600.00 | 18,080.00 | 18,320.00 | - | 1.50% | 50,262 |
| Jul 10, 2025 | 17,250.00 | 18,440.00 | 17,250.00 | 18,050.00 | - | 3.50% | 84,919 |
| Jul 9, 2025 | 17,440.00 | 17,600.00 | 17,100.00 | 17,440.00 | - | -0.06% | 22,030 |
| Jul 8, 2025 | 17,070.00 | 17,650.00 | 17,070.00 | 17,450.00 | - | 1.16% | 39,680 |
| Jul 7, 2025 | 16,700.00 | 17,420.00 | 16,650.00 | 17,250.00 | - | 2.37% | 25,852 |
| Jul 4, 2025 | 17,400.00 | 17,440.00 | 16,750.00 | 16,850.00 | - | -2.32% | 44,730 |
| Jul 3, 2025 | 16,620.00 | 17,410.00 | 16,620.00 | 17,250.00 | - | 1.47% | 61,932 |
| Jul 2, 2025 | 16,800.00 | 17,140.00 | 15,760.00 | 17,000.00 | - | 0.35% | 56,357 |
| Jul 1, 2025 | 16,920.00 | 16,990.00 | 16,530.00 | 16,940.00 | - | 0.12% | 52,715 |
| Jun 30, 2025 | 16,490.00 | 16,960.00 | 16,240.00 | 16,920.00 | - | 4.96% | 83,062 |
| Jun 27, 2025 | 15,910.00 | 16,960.00 | 15,910.00 | 16,120.00 | - | 1.38% | 44,061 |
| Jun 26, 2025 | 15,850.00 | 15,900.00 | 15,300.00 | 15,900.00 | - | -1.18% | 136,288 |
| Jun 25, 2025 | 16,570.00 | 16,640.00 | 15,230.00 | 16,090.00 | - | -2.72% | 79,079 |
| Jun 24, 2025 | 16,630.00 | 17,410.00 | 16,440.00 | 16,540.00 | - | 0.24% | 49,075 |
| Jun 23, 2025 | 16,300.00 | 16,860.00 | 16,300.00 | 16,500.00 | - | -2.60% | 45,463 |
| Jun 20, 2025 | 16,680.00 | 16,970.00 | 16,410.00 | 16,940.00 | - | 3.29% | 62,323 |
| Jun 19, 2025 | 17,000.00 | 17,000.00 | 16,400.00 | 16,400.00 | - | - | 47,556 |
| Jun 18, 2025 | 16,510.00 | 17,080.00 | 16,200.00 | 16,400.00 | - | 0.31% | 60,077 |
| Jun 17, 2025 | 16,420.00 | 16,900.00 | 16,220.00 | 16,350.00 | - | -0.85% | 57,299 |
| Jun 16, 2025 | 16,290.00 | 16,620.00 | 16,040.00 | 16,490.00 | - | 0.12% | 81,983 |
| Jun 13, 2025 | 17,490.00 | 17,490.00 | 16,310.00 | 16,470.00 | - | -5.07% | 173,642 |
| Jun 12, 2025 | 17,870.00 | 17,870.00 | 17,130.00 | 17,350.00 | - | -1.98% | 56,583 |
| Jun 11, 2025 | 17,930.00 | 18,350.00 | 17,650.00 | 17,700.00 | - | -0.67% | 89,375 |
| Jun 10, 2025 | 18,200.00 | 18,410.00 | 17,500.00 | 17,820.00 | - | -1.22% | 117,304 |
| Jun 9, 2025 | 19,030.00 | 19,140.00 | 17,250.00 | 18,040.00 | - | -4.95% | 126,549 |
| Jun 5, 2025 | 18,480.00 | 19,140.00 | 18,130.00 | 18,980.00 | - | 3.72% | 149,472 |
| Jun 4, 2025 | 18,650.00 | 18,840.00 | 18,010.00 | 18,300.00 | - | -0.76% | 69,795 |
| Jun 2, 2025 | 18,600.00 | 18,990.00 | 18,400.00 | 18,440.00 | - | -0.05% | 130,865 |
| May 30, 2025 | 17,390.00 | 18,650.00 | 17,210.00 | 18,450.00 | - | 6.10% | 175,704 |
| May 29, 2025 | 17,750.00 | 17,750.00 | 17,130.00 | 17,390.00 | - | -0.74% | 63,870 |
| May 28, 2025 | 17,330.00 | 18,100.00 | 17,110.00 | 17,520.00 | - | 0.92% | 128,405 |
| May 27, 2025 | 16,350.00 | 17,690.00 | 16,300.00 | 17,360.00 | - | 7.89% | 205,539 |
| May 26, 2025 | 16,520.00 | 16,560.00 | 15,700.00 | 16,090.00 | - | -3.36% | 102,164 |
| May 23, 2025 | 16,400.00 | 16,940.00 | 16,310.00 | 16,650.00 | - | 1.83% | 152,568 |
| May 22, 2025 | 15,900.00 | 16,940.00 | 15,120.00 | 16,350.00 | - | 7.57% | 441,204 |