kt millie seojae Co.,Ltd (KOSDAQ:418470)
South Korea · Delayed Price · Currency is KRW 10,330
+50 (0.49%)
At close: Aug 5, 2026
kt millie seojae Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 10,280.00 | 10,500.00 | 10,240.00 | 10,330.00 | 10,330.00 | 0.49% | 23,430 |
| Aug 4, 2026 | 9,890.00 | 10,330.00 | 9,810.00 | 10,280.00 | 10,280.00 | 2.39% | 35,906 |
| Aug 3, 2026 | 10,330.00 | 10,450.00 | 9,870.00 | 10,040.00 | 10,040.00 | -2.33% | 11,180 |
| Jul 31, 2026 | 9,860.00 | 10,290.00 | 9,860.00 | 10,280.00 | 10,280.00 | 4.58% | 23,994 |
| Jul 30, 2026 | 9,420.00 | 10,160.00 | 9,420.00 | 9,830.00 | 9,830.00 | 0.31% | 18,540 |
| Jul 29, 2026 | 9,910.00 | 10,370.00 | 9,760.00 | 9,800.00 | 9,800.00 | -2.29% | 37,008 |
| Jul 28, 2026 | 10,500.00 | 10,550.00 | 9,990.00 | 10,030.00 | 10,030.00 | -3.93% | 28,455 |
| Jul 27, 2026 | 10,280.00 | 10,600.00 | 10,170.00 | 10,440.00 | 10,440.00 | 1.56% | 20,989 |
| Jul 24, 2026 | 10,240.00 | 10,380.00 | 10,030.00 | 10,280.00 | 10,280.00 | 0.39% | 28,456 |
| Jul 23, 2026 | 10,080.00 | 10,240.00 | 10,000.00 | 10,240.00 | 10,240.00 | 1.59% | 17,019 |
| Jul 22, 2026 | 9,830.00 | 10,150.00 | 9,830.00 | 10,080.00 | 10,080.00 | 2.54% | 19,040 |
| Jul 21, 2026 | 9,700.00 | 9,890.00 | 9,700.00 | 9,830.00 | 9,830.00 | 1.76% | 24,302 |
| Jul 20, 2026 | 9,910.00 | 10,100.00 | 9,620.00 | 9,660.00 | 9,660.00 | -2.52% | 12,856 |
| Jul 16, 2026 | 9,840.00 | 10,100.00 | 9,780.00 | 9,910.00 | 9,910.00 | 0.71% | 15,566 |
| Jul 15, 2026 | 9,710.00 | 9,860.00 | 9,630.00 | 9,840.00 | 9,840.00 | 2.07% | 7,158 |
| Jul 14, 2026 | 9,710.00 | 10,020.00 | 9,490.00 | 9,640.00 | 9,640.00 | -3.41% | 49,280 |
| Jul 13, 2026 | 9,980.00 | 10,200.00 | 9,900.00 | 9,980.00 | 9,980.00 | - | 41,323 |
| Jul 10, 2026 | 9,860.00 | 10,210.00 | 9,860.00 | 9,980.00 | 9,980.00 | 1.32% | 18,064 |
| Jul 9, 2026 | 9,720.00 | 10,080.00 | 9,620.00 | 9,850.00 | 9,850.00 | 0.92% | 63,632 |
| Jul 8, 2026 | 10,000.00 | 10,120.00 | 9,710.00 | 9,760.00 | 9,760.00 | -2.30% | 12,760 |
| Jul 7, 2026 | 9,720.00 | 10,120.00 | 9,720.00 | 9,990.00 | 9,990.00 | 0.81% | 54,877 |
| Jul 6, 2026 | 9,850.00 | 10,600.00 | 9,390.00 | 9,910.00 | 9,910.00 | 0.61% | 21,096 |
| Jul 3, 2026 | 9,990.00 | 9,990.00 | 9,730.00 | 9,850.00 | 9,850.00 | - | 10,359 |
| Jul 2, 2026 | 9,980.00 | 10,190.00 | 9,820.00 | 9,850.00 | 9,850.00 | -1.30% | 19,563 |
| Jul 1, 2026 | 9,710.00 | 10,160.00 | 9,620.00 | 9,980.00 | 9,980.00 | 2.04% | 20,432 |
| Jun 30, 2026 | 9,820.00 | 10,160.00 | 9,780.00 | 9,780.00 | 9,780.00 | -0.41% | 13,609 |
| Jun 29, 2026 | 9,160.00 | 9,920.00 | 9,160.00 | 9,820.00 | 9,820.00 | 6.51% | 25,393 |
| Jun 26, 2026 | 9,510.00 | 9,700.00 | 9,090.00 | 9,220.00 | 9,220.00 | -3.86% | 65,400 |
| Jun 25, 2026 | 9,670.00 | 9,810.00 | 9,510.00 | 9,590.00 | 9,590.00 | -0.83% | 34,670 |
| Jun 24, 2026 | 9,680.00 | 9,820.00 | 9,510.00 | 9,670.00 | 9,670.00 | -0.10% | 32,676 |
| Jun 23, 2026 | 10,200.00 | 10,200.00 | 9,520.00 | 9,680.00 | 9,680.00 | -5.10% | 127,826 |
| Jun 22, 2026 | 10,410.00 | 10,450.00 | 10,110.00 | 10,200.00 | 10,200.00 | -2.02% | 31,328 |
| Jun 19, 2026 | 10,500.00 | 10,680.00 | 10,180.00 | 10,410.00 | 10,410.00 | -1.79% | 26,990 |
| Jun 18, 2026 | 10,850.00 | 10,900.00 | 10,600.00 | 10,600.00 | 10,600.00 | -1.76% | 19,962 |
| Jun 17, 2026 | 10,580.00 | 10,940.00 | 10,580.00 | 10,790.00 | 10,790.00 | 0.94% | 18,370 |
| Jun 16, 2026 | 10,660.00 | 10,800.00 | 10,640.00 | 10,690.00 | 10,690.00 | -0.65% | 15,436 |
| Jun 15, 2026 | 10,700.00 | 10,890.00 | 10,670.00 | 10,760.00 | 10,760.00 | 1.13% | 15,238 |
| Jun 12, 2026 | 10,440.00 | 10,760.00 | 10,440.00 | 10,640.00 | 10,640.00 | 2.21% | 23,959 |
| Jun 11, 2026 | 10,450.00 | 10,480.00 | 10,290.00 | 10,410.00 | 10,410.00 | -0.95% | 21,397 |
| Jun 10, 2026 | 10,460.00 | 10,610.00 | 10,220.00 | 10,510.00 | 10,510.00 | -0.28% | 21,459 |
| Jun 9, 2026 | 10,200.00 | 10,640.00 | 10,200.00 | 10,540.00 | 10,540.00 | 3.33% | 30,584 |
| Jun 8, 2026 | 9,980.00 | 10,280.00 | 9,870.00 | 10,200.00 | 10,200.00 | -1.07% | 73,455 |
| Jun 5, 2026 | 10,230.00 | 10,820.00 | 10,030.00 | 10,310.00 | 10,310.00 | 0.78% | 85,403 |
| Jun 4, 2026 | 10,150.00 | 10,300.00 | 10,020.00 | 10,230.00 | 10,230.00 | 0.79% | 41,138 |
| Jun 2, 2026 | 10,140.00 | 10,200.00 | 10,000.00 | 10,150.00 | 10,150.00 | -0.68% | 39,732 |
| Jun 1, 2026 | 10,410.00 | 10,520.00 | 10,130.00 | 10,220.00 | 10,220.00 | -2.94% | 83,922 |
| May 29, 2026 | 10,300.00 | 10,750.00 | 9,980.00 | 10,530.00 | 10,530.00 | 2.23% | 78,194 |
| May 28, 2026 | 10,300.00 | 10,300.00 | 9,950.00 | 10,300.00 | 10,300.00 | 1.38% | 113,227 |
| May 27, 2026 | 10,480.00 | 10,560.00 | 10,140.00 | 10,160.00 | 10,160.00 | -3.70% | 130,135 |
| May 26, 2026 | 10,900.00 | 10,970.00 | 10,440.00 | 10,550.00 | 10,550.00 | -3.21% | 85,805 |