kt millie seojae Co.,Ltd (KOSDAQ:418470)
South Korea · Delayed Price · Currency is KRW 15,160
-310 (-2.00%)
At close: Feb 20, 2026
kt millie seojae Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 15,530.00 | 15,920.00 | 15,150.00 | 15,160.00 | 15,160.00 | -2.00% | 238,576 |
| Feb 19, 2026 | 15,020.00 | 16,050.00 | 14,930.00 | 15,470.00 | 15,470.00 | 5.17% | 407,295 |
| Feb 13, 2026 | 13,850.00 | 15,130.00 | 13,800.00 | 14,710.00 | 14,710.00 | 8.48% | 286,516 |
| Feb 12, 2026 | 13,910.00 | 13,910.00 | 13,550.00 | 13,560.00 | 13,560.00 | -1.17% | 73,549 |
| Feb 11, 2026 | 13,880.00 | 13,900.00 | 13,610.00 | 13,720.00 | 13,720.00 | -0.94% | 56,360 |
| Feb 10, 2026 | 13,630.00 | 13,890.00 | 13,550.00 | 13,850.00 | 13,850.00 | 1.61% | 50,972 |
| Feb 9, 2026 | 13,600.00 | 13,820.00 | 13,470.00 | 13,630.00 | 13,630.00 | 0.74% | 88,225 |
| Feb 6, 2026 | 13,730.00 | 13,730.00 | 13,170.00 | 13,530.00 | 13,530.00 | -2.94% | 59,821 |
| Feb 5, 2026 | 13,860.00 | 13,980.00 | 13,700.00 | 13,940.00 | 13,940.00 | -0.21% | 28,602 |
| Feb 4, 2026 | 13,800.00 | 13,990.00 | 13,650.00 | 13,970.00 | 13,970.00 | 1.31% | 33,238 |
| Feb 3, 2026 | 13,320.00 | 13,790.00 | 13,320.00 | 13,790.00 | 13,790.00 | 3.53% | 26,135 |
| Feb 2, 2026 | 14,000.00 | 14,000.00 | 13,290.00 | 13,320.00 | 13,320.00 | -4.24% | 80,106 |
| Jan 30, 2026 | 14,000.00 | 14,240.00 | 13,830.00 | 13,910.00 | 13,910.00 | -0.36% | 33,137 |
| Jan 29, 2026 | 14,030.00 | 14,090.00 | 13,760.00 | 13,960.00 | 13,960.00 | -0.50% | 30,524 |
| Jan 28, 2026 | 14,000.00 | 14,100.00 | 13,890.00 | 14,030.00 | 14,030.00 | 0.21% | 33,433 |
| Jan 27, 2026 | 14,130.00 | 14,350.00 | 13,860.00 | 14,000.00 | 14,000.00 | -0.92% | 43,121 |
| Jan 26, 2026 | 13,910.00 | 14,210.00 | 13,870.00 | 14,130.00 | 14,130.00 | 1.58% | 52,350 |
| Jan 23, 2026 | 13,890.00 | 13,950.00 | 13,510.00 | 13,910.00 | 13,910.00 | 0.07% | 43,028 |
| Jan 22, 2026 | 13,980.00 | 14,040.00 | 13,300.00 | 13,900.00 | 13,900.00 | -0.07% | 55,970 |
| Jan 21, 2026 | 13,480.00 | 14,080.00 | 13,460.00 | 13,910.00 | 13,910.00 | 0.43% | 53,727 |
| Jan 20, 2026 | 12,850.00 | 13,880.00 | 12,820.00 | 13,850.00 | 13,850.00 | 7.87% | 126,903 |
| Jan 19, 2026 | 12,960.00 | 13,300.00 | 12,830.00 | 12,840.00 | 12,840.00 | -0.39% | 33,039 |
| Jan 16, 2026 | 12,980.00 | 13,100.00 | 12,780.00 | 12,890.00 | 12,890.00 | -1.30% | 41,119 |
| Jan 15, 2026 | 13,180.00 | 13,180.00 | 12,990.00 | 13,060.00 | 13,060.00 | -0.91% | 16,116 |
| Jan 14, 2026 | 13,150.00 | 13,260.00 | 12,890.00 | 13,180.00 | 13,180.00 | 1.31% | 17,280 |
| Jan 13, 2026 | 13,000.00 | 13,100.00 | 12,870.00 | 13,010.00 | 13,010.00 | 0.39% | 18,614 |
| Jan 12, 2026 | 13,010.00 | 13,120.00 | 12,850.00 | 12,960.00 | 12,960.00 | -0.31% | 22,514 |
| Jan 9, 2026 | 12,930.00 | 13,150.00 | 12,850.00 | 13,000.00 | 13,000.00 | 0.70% | 24,695 |
| Jan 8, 2026 | 13,550.00 | 13,550.00 | 12,910.00 | 12,910.00 | 12,910.00 | -4.01% | 46,463 |
| Jan 7, 2026 | 13,870.00 | 13,940.00 | 13,400.00 | 13,450.00 | 13,450.00 | -3.03% | 37,406 |
| Jan 6, 2026 | 13,850.00 | 13,950.00 | 13,520.00 | 13,870.00 | 13,870.00 | 0.14% | 31,419 |
| Jan 5, 2026 | 13,960.00 | 14,100.00 | 13,620.00 | 13,850.00 | 13,850.00 | -0.36% | 47,636 |
| Jan 2, 2026 | 13,750.00 | 14,130.00 | 13,750.00 | 13,900.00 | 13,900.00 | 1.16% | 25,128 |
| Dec 30, 2025 | 13,710.00 | 13,830.00 | 13,690.00 | 13,740.00 | 13,740.00 | -0.43% | 4,029 |
| Dec 29, 2025 | 14,000.00 | 14,040.00 | 13,740.00 | 13,800.00 | 13,800.00 | -2.47% | 10,479 |
| Dec 26, 2025 | 14,020.00 | 14,180.00 | 13,780.00 | 14,150.00 | 14,150.00 | 1.51% | 26,807 |
| Dec 24, 2025 | 13,650.00 | 14,000.00 | 13,650.00 | 13,940.00 | 13,940.00 | 1.31% | 11,359 |
| Dec 23, 2025 | 14,100.00 | 14,100.00 | 13,740.00 | 13,760.00 | 13,760.00 | -1.43% | 14,504 |
| Dec 22, 2025 | 14,070.00 | 14,070.00 | 13,880.00 | 13,960.00 | 13,960.00 | -0.14% | 12,990 |
| Dec 19, 2025 | 14,080.00 | 14,140.00 | 13,860.00 | 13,980.00 | 13,980.00 | 0.43% | 7,576 |
| Dec 18, 2025 | 13,990.00 | 14,030.00 | 13,690.00 | 13,920.00 | 13,920.00 | -0.29% | 14,977 |
| Dec 17, 2025 | 13,860.00 | 14,010.00 | 13,610.00 | 13,960.00 | 13,960.00 | 2.50% | 11,888 |
| Dec 16, 2025 | 14,020.00 | 14,020.00 | 13,610.00 | 13,620.00 | 13,620.00 | -1.66% | 12,930 |
| Dec 15, 2025 | 14,030.00 | 14,030.00 | 13,740.00 | 13,850.00 | 13,850.00 | -1.63% | 13,403 |
| Dec 12, 2025 | 14,150.00 | 14,150.00 | 13,860.00 | 14,080.00 | 14,080.00 | 0.21% | 19,031 |
| Dec 11, 2025 | 13,850.00 | 14,190.00 | 13,790.00 | 14,050.00 | 14,050.00 | 1.74% | 28,544 |
| Dec 10, 2025 | 14,040.00 | 14,040.00 | 13,720.00 | 13,810.00 | 13,810.00 | -0.29% | 27,649 |
| Dec 9, 2025 | 13,590.00 | 13,850.00 | 13,590.00 | 13,850.00 | 13,850.00 | 0.87% | 14,073 |
| Dec 8, 2025 | 13,850.00 | 13,850.00 | 13,570.00 | 13,730.00 | 13,730.00 | -1.08% | 11,858 |
| Dec 5, 2025 | 13,700.00 | 13,880.00 | 13,590.00 | 13,880.00 | 13,880.00 | 1.31% | 6,961 |