kt millie seojae Co.,Ltd (KOSDAQ:418470)
South Korea · Delayed Price · Currency is KRW 9,330.00
+10.00 (0.11%)
At close: Oct 8, 2026
kt millie seojae Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 9,440.00 | 9,560.00 | 9,260.00 | 9,460.00 | 9,460.00 | 0.42% | 11,780 |
| Aug 24, 2026 | 9,390.00 | 9,500.00 | 9,260.00 | 9,420.00 | 9,420.00 | 0.75% | 20,126 |
| Aug 21, 2026 | 9,420.00 | 9,530.00 | 9,260.00 | 9,350.00 | 9,350.00 | -0.85% | 42,584 |
| Aug 20, 2026 | 9,420.00 | 9,510.00 | 9,420.00 | 9,430.00 | 9,430.00 | 0.11% | 19,809 |
| Aug 19, 2026 | 9,450.00 | 9,500.00 | 9,310.00 | 9,420.00 | 9,420.00 | -1.15% | 61,552 |
| Aug 18, 2026 | 9,850.00 | 9,950.00 | 9,350.00 | 9,530.00 | 9,530.00 | -3.25% | 120,072 |
| Aug 14, 2026 | 9,920.00 | 10,040.00 | 9,780.00 | 9,850.00 | 9,850.00 | -1.50% | 107,846 |
| Aug 13, 2026 | 10,090.00 | 10,170.00 | 9,800.00 | 10,000.00 | 10,000.00 | -0.79% | 51,147 |
| Aug 12, 2026 | 10,700.00 | 10,880.00 | 10,040.00 | 10,080.00 | 10,080.00 | -6.49% | 96,424 |
| Aug 11, 2026 | 10,980.00 | 11,030.00 | 10,710.00 | 10,780.00 | 10,780.00 | -1.82% | 12,842 |
| Aug 10, 2026 | 10,530.00 | 11,060.00 | 10,320.00 | 10,980.00 | 10,980.00 | 4.27% | 42,108 |
| Aug 7, 2026 | 10,260.00 | 10,610.00 | 10,260.00 | 10,530.00 | 10,530.00 | 3.24% | 20,554 |
| Aug 6, 2026 | 10,430.00 | 10,430.00 | 10,150.00 | 10,200.00 | 10,200.00 | -1.26% | 8,362 |
| 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 |