kt millie seojae Co.,Ltd (KOSDAQ:418470)
South Korea · Delayed Price · Currency is KRW 14,480
-70 (-0.48%)
At close: Sep 17, 2025
kt millie seojae Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 14,590.00 | 14,660.00 | 14,290.00 | 14,420.00 | 14,420.00 | -1.17% | 29,648 |
| Sep 18, 2025 | 14,650.00 | 14,740.00 | 14,420.00 | 14,590.00 | 14,590.00 | 0.76% | 21,715 |
| Sep 17, 2025 | 14,580.00 | 14,580.00 | 14,470.00 | 14,480.00 | 14,480.00 | -0.48% | 13,595 |
| Sep 16, 2025 | 14,740.00 | 14,750.00 | 14,550.00 | 14,550.00 | 14,550.00 | - | 19,341 |
| Sep 15, 2025 | 14,890.00 | 14,890.00 | 14,460.00 | 14,550.00 | 14,550.00 | -1.62% | 23,558 |
| Sep 12, 2025 | 15,140.00 | 15,140.00 | 14,630.00 | 14,790.00 | 14,790.00 | -0.60% | 24,697 |
| Sep 11, 2025 | 15,200.00 | 15,200.00 | 14,810.00 | 14,880.00 | 14,880.00 | -1.72% | 23,795 |
| Sep 10, 2025 | 14,740.00 | 15,170.00 | 14,390.00 | 15,140.00 | 15,140.00 | 3.06% | 64,281 |
| Sep 9, 2025 | 14,580.00 | 14,700.00 | 14,240.00 | 14,690.00 | 14,690.00 | 1.80% | 27,813 |
| Sep 8, 2025 | 14,490.00 | 14,490.00 | 14,300.00 | 14,430.00 | 14,430.00 | -0.21% | 12,711 |
| Sep 5, 2025 | 14,280.00 | 14,460.00 | 14,230.00 | 14,460.00 | 14,460.00 | 1.26% | 13,501 |
| Sep 4, 2025 | 14,250.00 | 14,340.00 | 14,100.00 | 14,280.00 | 14,280.00 | 1.13% | 18,041 |
| Sep 3, 2025 | 14,380.00 | 14,380.00 | 13,820.00 | 14,120.00 | 14,120.00 | -1.33% | 22,910 |
| Sep 2, 2025 | 14,200.00 | 14,390.00 | 14,100.00 | 14,310.00 | 14,310.00 | 1.13% | 11,332 |
| Sep 1, 2025 | 14,700.00 | 14,700.00 | 14,110.00 | 14,150.00 | 14,150.00 | -2.08% | 15,791 |
| Aug 29, 2025 | 14,580.00 | 14,600.00 | 14,350.00 | 14,450.00 | 14,450.00 | -1.03% | 14,655 |
| Aug 28, 2025 | 14,500.00 | 14,760.00 | 14,300.00 | 14,600.00 | 14,600.00 | 0.76% | 19,558 |
| Aug 27, 2025 | 14,740.00 | 14,770.00 | 14,430.00 | 14,490.00 | 14,490.00 | -1.56% | 23,016 |
| Aug 26, 2025 | 14,840.00 | 14,980.00 | 14,610.00 | 14,720.00 | 14,720.00 | -0.74% | 26,475 |
| Aug 25, 2025 | 15,360.00 | 15,360.00 | 14,790.00 | 14,830.00 | 14,830.00 | -1.20% | 36,420 |
| Aug 22, 2025 | 14,990.00 | 15,210.00 | 14,910.00 | 15,010.00 | 15,010.00 | -0.13% | 19,726 |
| Aug 21, 2025 | 14,820.00 | 15,120.00 | 14,730.00 | 15,030.00 | 15,030.00 | 2.38% | 14,718 |
| Aug 20, 2025 | 15,100.00 | 15,290.00 | 14,380.00 | 14,680.00 | 14,680.00 | -3.23% | 92,938 |
| Aug 19, 2025 | 15,320.00 | 15,610.00 | 15,150.00 | 15,170.00 | 15,170.00 | -1.69% | 16,393 |
| Aug 18, 2025 | 16,500.00 | 16,500.00 | 15,330.00 | 15,430.00 | 15,430.00 | -3.74% | 60,740 |
| Aug 14, 2025 | 16,610.00 | 16,760.00 | 16,000.00 | 16,030.00 | 16,030.00 | -3.49% | 53,308 |
| Aug 13, 2025 | 16,700.00 | 16,850.00 | 15,910.00 | 16,610.00 | 16,610.00 | 4.79% | 58,509 |
| Aug 12, 2025 | 16,310.00 | 16,370.00 | 15,800.00 | 15,850.00 | 15,850.00 | -2.34% | 21,630 |
| Aug 11, 2025 | 16,200.00 | 16,300.00 | 16,000.00 | 16,230.00 | 16,230.00 | -0.06% | 10,362 |
| Aug 8, 2025 | 16,340.00 | 16,340.00 | 16,050.00 | 16,240.00 | 16,240.00 | 0.56% | 20,402 |
| Aug 7, 2025 | 16,250.00 | 16,400.00 | 16,030.00 | 16,150.00 | 16,150.00 | 1.13% | 15,187 |
| Aug 6, 2025 | 15,950.00 | 16,160.00 | 15,840.00 | 15,970.00 | 15,970.00 | 1.46% | 15,352 |
| Aug 5, 2025 | 15,810.00 | 16,140.00 | 15,740.00 | 15,740.00 | 15,740.00 | 0.13% | 29,697 |
| Aug 4, 2025 | 15,040.00 | 15,830.00 | 15,040.00 | 15,720.00 | 15,720.00 | 3.29% | 31,138 |
| Aug 1, 2025 | 15,790.00 | 15,900.00 | 15,100.00 | 15,220.00 | 15,220.00 | -3.61% | 41,108 |
| Jul 31, 2025 | 16,000.00 | 16,200.00 | 14,410.00 | 15,790.00 | 15,790.00 | -1.31% | 23,724 |
| Jul 30, 2025 | 16,310.00 | 16,310.00 | 15,990.00 | 16,000.00 | 16,000.00 | -1.84% | 26,486 |
| Jul 29, 2025 | 16,460.00 | 16,470.00 | 16,100.00 | 16,300.00 | 16,300.00 | 0.12% | 21,945 |
| Jul 28, 2025 | 16,690.00 | 16,910.00 | 16,230.00 | 16,280.00 | 16,280.00 | -2.22% | 29,730 |
| Jul 25, 2025 | 17,310.00 | 17,430.00 | 16,640.00 | 16,650.00 | 16,650.00 | -4.69% | 89,970 |
| Jul 24, 2025 | 17,800.00 | 18,060.00 | 17,250.00 | 17,470.00 | 17,470.00 | -1.85% | 44,945 |
| Jul 23, 2025 | 18,650.00 | 18,650.00 | 17,630.00 | 17,800.00 | 17,800.00 | -4.46% | 63,094 |
| Jul 22, 2025 | 18,850.00 | 19,350.00 | 18,190.00 | 18,630.00 | 18,630.00 | -1.17% | 96,272 |
| Jul 21, 2025 | 19,970.00 | 19,970.00 | 18,700.00 | 18,850.00 | 18,850.00 | 1.34% | 134,459 |
| Jul 18, 2025 | 18,620.00 | 18,650.00 | 18,040.00 | 18,600.00 | 18,600.00 | -0.11% | 45,720 |
| Jul 17, 2025 | 19,100.00 | 19,100.00 | 18,210.00 | 18,620.00 | 18,620.00 | -2.26% | 43,824 |
| Jul 16, 2025 | 19,310.00 | 19,310.00 | 18,750.00 | 19,050.00 | 19,050.00 | -0.73% | 43,315 |
| Jul 15, 2025 | 18,010.00 | 19,450.00 | 18,010.00 | 19,190.00 | 19,190.00 | 5.91% | 126,571 |
| Jul 14, 2025 | 18,110.00 | 18,450.00 | 17,330.00 | 18,120.00 | 18,120.00 | -1.09% | 31,457 |
| Jul 11, 2025 | 18,080.00 | 18,600.00 | 18,080.00 | 18,320.00 | 18,320.00 | 1.50% | 50,262 |