kt millie seojae Co.,Ltd (KOSDAQ:418470)
South Korea · Delayed Price · Currency is KRW 13,430
-20 (-0.15%)
At close: Apr 30, 2026
kt millie seojae Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13,610.00 | 13,610.00 | 13,160.00 | 13,450.00 | 13,450.00 | -1.18% | 66,292 |
| Apr 28, 2026 | 14,000.00 | 14,000.00 | 13,520.00 | 13,610.00 | 13,610.00 | -2.16% | 37,247 |
| Apr 27, 2026 | 13,800.00 | 14,050.00 | 13,690.00 | 13,910.00 | 13,910.00 | 1.31% | 53,417 |
| Apr 24, 2026 | 13,750.00 | 13,800.00 | 13,570.00 | 13,730.00 | 13,730.00 | 0.07% | 20,553 |
| Apr 23, 2026 | 13,850.00 | 13,850.00 | 13,310.00 | 13,720.00 | 13,720.00 | -0.07% | 28,302 |
| 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% | 13,821 |
| Apr 16, 2026 | 13,680.00 | 13,850.00 | 13,590.00 | 13,790.00 | 13,790.00 | 1.03% | 24,667 |
| Apr 15, 2026 | 13,650.00 | 13,680.00 | 13,450.00 | 13,650.00 | 13,650.00 | 1.04% | 20,128 |
| Apr 14, 2026 | 13,300.00 | 13,650.00 | 13,300.00 | 13,510.00 | 13,510.00 | 1.50% | 30,264 |
| Apr 13, 2026 | 13,400.00 | 13,440.00 | 13,170.00 | 13,310.00 | 13,310.00 | -1.11% | 12,945 |
| Apr 10, 2026 | 13,380.00 | 13,600.00 | 13,200.00 | 13,460.00 | 13,460.00 | -0.30% | 12,885 |
| 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% | 34,409 |
| 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% | 76,535 |
| Mar 26, 2026 | 13,380.00 | 13,520.00 | 13,080.00 | 13,100.00 | 13,100.00 | -2.09% | 18,590 |
| Mar 25, 2026 | 13,110.00 | 13,400.00 | 13,110.00 | 13,380.00 | 13,380.00 | 2.06% | 18,448 |
| 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% | 63,342 |
| Mar 18, 2026 | 13,050.00 | 13,570.00 | 12,830.00 | 13,410.00 | 13,410.00 | 3.23% | 70,258 |
| 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% | 30,300 |
| 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% | 60,617 |
| Mar 10, 2026 | 12,190.00 | 12,370.00 | 11,950.00 | 12,250.00 | 12,250.00 | 2.77% | 32,184 |
| Mar 9, 2026 | 12,070.00 | 12,200.00 | 11,600.00 | 11,920.00 | 11,920.00 | -4.49% | 76,699 |
| Mar 6, 2026 | 12,640.00 | 12,760.00 | 12,180.00 | 12,480.00 | 12,480.00 | -1.27% | 48,456 |
| Mar 5, 2026 | 12,190.00 | 12,760.00 | 12,190.00 | 12,640.00 | 12,640.00 | 5.25% | 142,487 |
| Mar 4, 2026 | 12,800.00 | 12,990.00 | 11,210.00 | 12,010.00 | 12,010.00 | -8.67% | 199,018 |
| Mar 3, 2026 | 13,370.00 | 13,690.00 | 13,150.00 | 13,150.00 | 13,150.00 | -4.36% | 98,296 |
| Feb 27, 2026 | 13,920.00 | 13,970.00 | 13,490.00 | 13,750.00 | 13,750.00 | -1.22% | 100,525 |
| Feb 26, 2026 | 14,500.00 | 14,590.00 | 13,880.00 | 13,920.00 | 13,920.00 | -5.56% | 204,061 |
| Feb 25, 2026 | 14,920.00 | 15,000.00 | 14,630.00 | 14,740.00 | 14,190.00 | -1.14% | 108,295 |
| Feb 24, 2026 | 15,330.00 | 15,330.00 | 14,800.00 | 14,910.00 | 14,353.66 | -2.80% | 105,537 |
| Feb 23, 2026 | 15,160.00 | 15,400.00 | 14,910.00 | 15,340.00 | 14,767.61 | 1.19% | 81,453 |
| Feb 20, 2026 | 15,530.00 | 15,920.00 | 15,150.00 | 15,160.00 | 14,594.33 | -2.00% | 239,200 |
| Feb 19, 2026 | 15,020.00 | 16,050.00 | 14,930.00 | 15,470.00 | 14,892.76 | 5.17% | 407,953 |
| Feb 13, 2026 | 13,850.00 | 15,130.00 | 13,800.00 | 14,710.00 | 14,161.12 | 8.48% | 287,710 |