kt millie seojae Co.,Ltd (KOSDAQ:418470)
South Korea · Delayed Price · Currency is KRW 10,500
-350 (-3.23%)
At close: May 20, 2026
kt millie seojae Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 10,730.00 | 10,860.00 | 10,300.00 | 10,500.00 | 10,500.00 | -3.23% | 87,698 |
| May 19, 2026 | 10,820.00 | 11,060.00 | 10,650.00 | 10,850.00 | 10,850.00 | -0.37% | 88,833 |
| May 18, 2026 | 11,100.00 | 11,450.00 | 10,780.00 | 10,890.00 | 10,890.00 | -2.68% | 117,193 |
| May 15, 2026 | 11,680.00 | 11,780.00 | 11,050.00 | 11,190.00 | 11,190.00 | -4.03% | 167,812 |
| May 14, 2026 | 11,620.00 | 11,800.00 | 11,290.00 | 11,660.00 | 11,660.00 | 0.60% | 213,751 |
| May 13, 2026 | 12,390.00 | 12,390.00 | 11,570.00 | 11,590.00 | 11,590.00 | -6.46% | 255,356 |
| May 12, 2026 | 12,610.00 | 12,640.00 | 12,200.00 | 12,390.00 | 12,390.00 | -1.67% | 65,822 |
| May 11, 2026 | 12,850.00 | 12,850.00 | 12,400.00 | 12,600.00 | 12,600.00 | -1.41% | 48,210 |
| May 8, 2026 | 12,640.00 | 12,850.00 | 12,580.00 | 12,780.00 | 12,780.00 | 1.11% | 43,045 |
| May 7, 2026 | 12,710.00 | 12,830.00 | 12,580.00 | 12,640.00 | 12,640.00 | -0.55% | 62,588 |
| May 6, 2026 | 13,400.00 | 13,400.00 | 12,530.00 | 12,710.00 | 12,710.00 | -3.86% | 159,630 |
| May 4, 2026 | 13,390.00 | 13,490.00 | 13,150.00 | 13,220.00 | 13,220.00 | -1.56% | 42,552 |
| Apr 30, 2026 | 13,440.00 | 13,450.00 | 13,290.00 | 13,430.00 | 13,430.00 | -0.15% | 30,725 |
| Apr 29, 2026 | 13,610.00 | 13,610.00 | 13,160.00 | 13,450.00 | 13,450.00 | -1.18% | 66,472 |
| Apr 28, 2026 | 14,000.00 | 14,000.00 | 13,520.00 | 13,610.00 | 13,610.00 | -2.16% | 37,257 |
| Apr 27, 2026 | 13,800.00 | 14,050.00 | 13,690.00 | 13,910.00 | 13,910.00 | 1.31% | 53,588 |
| Apr 24, 2026 | 13,750.00 | 13,800.00 | 13,570.00 | 13,730.00 | 13,730.00 | 0.07% | 20,554 |
| Apr 23, 2026 | 13,850.00 | 13,850.00 | 13,310.00 | 13,720.00 | 13,720.00 | -0.07% | 28,309 |
| Apr 22, 2026 | 13,860.00 | 13,860.00 | 13,620.00 | 13,730.00 | 13,730.00 | 0.07% | 29,061 |
| Apr 21, 2026 | 13,710.00 | 13,880.00 | 13,610.00 | 13,720.00 | 13,720.00 | 0.07% | 41,544 |
| Apr 20, 2026 | 13,700.00 | 13,820.00 | 13,640.00 | 13,710.00 | 13,710.00 | 0.07% | 15,993 |
| Apr 17, 2026 | 13,790.00 | 13,790.00 | 13,600.00 | 13,700.00 | 13,700.00 | -0.65% | 13,822 |
| Apr 16, 2026 | 13,680.00 | 13,850.00 | 13,590.00 | 13,790.00 | 13,790.00 | 1.03% | 24,670 |
| Apr 15, 2026 | 13,650.00 | 13,680.00 | 13,450.00 | 13,650.00 | 13,650.00 | 1.04% | 20,138 |
| Apr 14, 2026 | 13,300.00 | 13,650.00 | 13,300.00 | 13,510.00 | 13,510.00 | 1.50% | 30,266 |
| Apr 13, 2026 | 13,400.00 | 13,440.00 | 13,170.00 | 13,310.00 | 13,310.00 | -1.11% | 12,947 |
| Apr 10, 2026 | 13,380.00 | 13,600.00 | 13,200.00 | 13,460.00 | 13,460.00 | -0.30% | 12,886 |
| Apr 9, 2026 | 13,350.00 | 13,500.00 | 13,070.00 | 13,500.00 | 13,500.00 | 1.12% | 31,265 |
| Apr 8, 2026 | 12,810.00 | 13,400.00 | 12,800.00 | 13,350.00 | 13,350.00 | 4.71% | 34,414 |
| Apr 7, 2026 | 12,760.00 | 13,050.00 | 12,650.00 | 12,750.00 | 12,750.00 | - | 32,729 |
| Apr 6, 2026 | 12,840.00 | 13,060.00 | 12,680.00 | 12,750.00 | 12,750.00 | -0.70% | 17,531 |
| Apr 3, 2026 | 12,930.00 | 13,060.00 | 12,620.00 | 12,840.00 | 12,840.00 | 0.23% | 16,322 |
| Apr 2, 2026 | 13,320.00 | 13,330.00 | 12,670.00 | 12,810.00 | 12,810.00 | -2.81% | 39,093 |
| Apr 1, 2026 | 12,980.00 | 13,270.00 | 12,980.00 | 13,180.00 | 13,180.00 | 2.33% | 13,077 |
| Mar 31, 2026 | 12,960.00 | 13,100.00 | 12,800.00 | 12,880.00 | 12,880.00 | -0.62% | 20,125 |
| Mar 30, 2026 | 13,300.00 | 13,380.00 | 12,850.00 | 12,960.00 | 12,960.00 | -3.64% | 24,188 |
| Mar 27, 2026 | 13,100.00 | 14,030.00 | 12,900.00 | 13,450.00 | 13,450.00 | 2.67% | 76,583 |
| Mar 26, 2026 | 13,380.00 | 13,520.00 | 13,080.00 | 13,100.00 | 13,100.00 | -2.09% | 18,735 |
| Mar 25, 2026 | 13,110.00 | 13,400.00 | 13,110.00 | 13,380.00 | 13,380.00 | 2.06% | 18,456 |
| Mar 24, 2026 | 12,960.00 | 13,280.00 | 12,900.00 | 13,110.00 | 13,110.00 | 1.47% | 10,471 |
| Mar 23, 2026 | 13,340.00 | 13,530.00 | 12,920.00 | 12,920.00 | 12,920.00 | -4.65% | 27,590 |
| Mar 20, 2026 | 13,350.00 | 13,660.00 | 13,340.00 | 13,550.00 | 13,550.00 | 1.50% | 27,037 |
| Mar 19, 2026 | 13,380.00 | 13,880.00 | 13,150.00 | 13,350.00 | 13,350.00 | -0.45% | 63,353 |
| Mar 18, 2026 | 13,050.00 | 13,570.00 | 12,830.00 | 13,410.00 | 13,410.00 | 3.23% | 70,281 |
| Mar 17, 2026 | 12,400.00 | 13,150.00 | 12,400.00 | 12,990.00 | 12,990.00 | 4.76% | 48,553 |
| Mar 16, 2026 | 12,660.00 | 12,660.00 | 12,300.00 | 12,400.00 | 12,400.00 | -0.80% | 17,125 |
| Mar 13, 2026 | 12,590.00 | 12,590.00 | 12,330.00 | 12,500.00 | 12,500.00 | -0.79% | 30,369 |
| Mar 12, 2026 | 12,820.00 | 12,930.00 | 12,500.00 | 12,600.00 | 12,600.00 | -1.72% | 22,274 |
| Mar 11, 2026 | 12,260.00 | 13,000.00 | 12,260.00 | 12,820.00 | 12,820.00 | 4.65% | 60,669 |
| Mar 10, 2026 | 12,190.00 | 12,370.00 | 11,950.00 | 12,250.00 | 12,250.00 | 2.77% | 32,356 |