kt millie seojae Co.,Ltd (KOSDAQ:418470)
South Korea · Delayed Price · Currency is KRW 8,490.00
+140.00 (1.68%)
At close: Nov 9, 2026
kt millie seojae Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 8,280.00 | 8,570.00 | 8,280.00 | 8,490.00 | 8,490.00 | 1.68% | 4,061 |
| Nov 6, 2026 | 8,320.00 | 8,480.00 | 8,190.00 | 8,350.00 | 8,350.00 | -2.45% | 23,102 |
| Nov 5, 2026 | 8,630.00 | 8,630.00 | 8,390.00 | 8,560.00 | 8,560.00 | 2.03% | 10,808 |
| Nov 4, 2026 | 8,640.00 | 8,660.00 | 8,200.00 | 8,390.00 | 8,390.00 | -1.53% | 15,235 |
| Nov 3, 2026 | 8,760.00 | 8,760.00 | 8,400.00 | 8,520.00 | 8,520.00 | -1.50% | 6,357 |
| Nov 2, 2026 | 8,430.00 | 8,750.00 | 8,400.00 | 8,650.00 | 8,650.00 | 3.10% | 11,352 |
| Oct 30, 2026 | 8,840.00 | 8,840.00 | 8,290.00 | 8,390.00 | 8,390.00 | -4.66% | 40,227 |
| Oct 29, 2026 | 8,880.00 | 9,010.00 | 8,700.00 | 8,800.00 | 8,800.00 | -1.90% | 10,719 |
| Oct 28, 2026 | 8,790.00 | 9,000.00 | 8,790.00 | 8,970.00 | 8,970.00 | 2.05% | 6,526 |
| Oct 27, 2026 | 8,640.00 | 8,880.00 | 8,640.00 | 8,790.00 | 8,790.00 | 0.57% | 10,617 |
| Oct 26, 2026 | 8,950.00 | 8,950.00 | 8,700.00 | 8,740.00 | 8,740.00 | -1.80% | 4,069 |
| Oct 23, 2026 | 8,760.00 | 9,030.00 | 8,640.00 | 8,900.00 | 8,900.00 | 1.02% | 27,419 |
| Oct 22, 2026 | 8,940.00 | 8,940.00 | 8,790.00 | 8,810.00 | 8,810.00 | -0.79% | 4,614 |
| Oct 21, 2026 | 8,980.00 | 9,050.00 | 8,880.00 | 8,880.00 | 8,880.00 | -1.11% | 7,437 |
| Oct 20, 2026 | 9,290.00 | 9,340.00 | 8,960.00 | 8,980.00 | 8,980.00 | -2.60% | 3,692 |
| Oct 19, 2026 | 8,530.00 | 9,270.00 | 8,530.00 | 9,220.00 | 9,220.00 | 4.77% | 24,617 |
| Oct 16, 2026 | 8,450.00 | 8,910.00 | 8,450.00 | 8,800.00 | 8,800.00 | 3.53% | 17,733 |
| Oct 15, 2026 | 8,810.00 | 8,860.00 | 8,450.00 | 8,500.00 | 8,500.00 | -4.49% | 56,819 |
| Oct 14, 2026 | 8,800.00 | 9,010.00 | 8,800.00 | 8,900.00 | 8,900.00 | 0.91% | 12,851 |
| Oct 13, 2026 | 8,550.00 | 9,000.00 | 8,550.00 | 8,820.00 | 8,820.00 | -2.86% | 70,963 |
| Oct 12, 2026 | 9,340.00 | 9,350.00 | 9,050.00 | 9,080.00 | 9,080.00 | -2.68% | 44,027 |
| Oct 8, 2026 | 9,280.00 | 9,410.00 | 9,240.00 | 9,330.00 | 9,330.00 | 0.11% | 14,331 |
| Oct 7, 2026 | 9,350.00 | 9,400.00 | 9,280.00 | 9,320.00 | 9,320.00 | -0.32% | 9,005 |
| Oct 6, 2026 | 9,320.00 | 9,390.00 | 9,280.00 | 9,350.00 | 9,350.00 | - | 8,639 |
| Oct 2, 2026 | 9,370.00 | 9,380.00 | 9,200.00 | 9,350.00 | 9,350.00 | 0.65% | 22,200 |
| Oct 1, 2026 | 9,320.00 | 9,320.00 | 9,200.00 | 9,290.00 | 9,290.00 | 0.76% | 6,914 |
| Sep 30, 2026 | 9,360.00 | 9,380.00 | 9,220.00 | 9,220.00 | 9,220.00 | -1.50% | 17,587 |
| Sep 29, 2026 | 9,460.00 | 9,610.00 | 9,270.00 | 9,360.00 | 9,360.00 | -2.09% | 21,164 |
| Sep 28, 2026 | 9,420.00 | 9,560.00 | 9,370.00 | 9,560.00 | 9,560.00 | 1.27% | 13,438 |
| Sep 23, 2026 | 9,450.00 | 9,520.00 | 9,390.00 | 9,440.00 | 9,440.00 | -0.11% | 11,971 |
| Sep 22, 2026 | 9,470.00 | 9,510.00 | 9,360.00 | 9,450.00 | 9,450.00 | - | 28,028 |
| Sep 21, 2026 | 9,470.00 | 9,550.00 | 9,360.00 | 9,450.00 | 9,450.00 | -0.42% | 21,575 |
| Sep 18, 2026 | 9,480.00 | 9,570.00 | 9,380.00 | 9,490.00 | 9,490.00 | 1.17% | 16,874 |
| Sep 17, 2026 | 9,500.00 | 9,540.00 | 9,240.00 | 9,380.00 | 9,380.00 | -1.16% | 30,379 |
| Sep 16, 2026 | 9,440.00 | 9,550.00 | 9,340.00 | 9,490.00 | 9,490.00 | -0.42% | 12,110 |
| Sep 15, 2026 | 9,500.00 | 9,680.00 | 9,440.00 | 9,530.00 | 9,530.00 | - | 3,508 |
| Sep 14, 2026 | 9,590.00 | 9,640.00 | 9,500.00 | 9,530.00 | 9,530.00 | -0.63% | 10,905 |
| Sep 11, 2026 | 9,330.00 | 9,620.00 | 9,330.00 | 9,590.00 | 9,590.00 | 0.63% | 19,218 |
| Sep 10, 2026 | 9,330.00 | 9,570.00 | 9,310.00 | 9,530.00 | 9,530.00 | 1.49% | 21,885 |
| Sep 9, 2026 | 9,510.00 | 9,510.00 | 9,330.00 | 9,390.00 | 9,390.00 | -1.26% | 28,156 |
| Sep 8, 2026 | 9,550.00 | 9,620.00 | 9,420.00 | 9,510.00 | 9,510.00 | -1.25% | 18,944 |
| Sep 7, 2026 | 9,810.00 | 9,810.00 | 9,530.00 | 9,630.00 | 9,630.00 | -0.21% | 9,097 |
| Sep 4, 2026 | 9,690.00 | 9,820.00 | 9,650.00 | 9,650.00 | 9,650.00 | -0.41% | 14,070 |
| Sep 3, 2026 | 9,770.00 | 9,900.00 | 9,590.00 | 9,690.00 | 9,690.00 | -1.02% | 22,553 |
| Sep 2, 2026 | 9,780.00 | 9,890.00 | 9,640.00 | 9,790.00 | 9,790.00 | -0.31% | 27,871 |
| Sep 1, 2026 | 9,890.00 | 9,920.00 | 9,750.00 | 9,820.00 | 9,820.00 | -0.81% | 17,521 |
| Aug 31, 2026 | 9,770.00 | 9,900.00 | 9,520.00 | 9,900.00 | 9,900.00 | 1.33% | 25,456 |
| Aug 28, 2026 | 9,640.00 | 9,820.00 | 9,580.00 | 9,770.00 | 9,770.00 | 1.35% | 28,772 |
| Aug 27, 2026 | 9,700.00 | 9,710.00 | 9,560.00 | 9,640.00 | 9,640.00 | -0.62% | 15,450 |
| Aug 26, 2026 | 9,590.00 | 9,700.00 | 9,460.00 | 9,700.00 | 9,700.00 | 2.54% | 20,815 |