KCTC Co. Ltd (KRX:009070)
South Korea · Delayed Price · Currency is KRW 6,050.00
+420.00 (7.46%)
Last updated: Apr 8, 2026, 2:15 PM KST
KCTC Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 5,810.00 | 6,120.00 | 5,780.00 | 6,070.00 | 6,070.00 | 7.82% | 290,142 |
| Apr 7, 2026 | 5,750.00 | 5,810.00 | 5,590.00 | 5,630.00 | 5,630.00 | -1.75% | 142,789 |
| Apr 6, 2026 | 5,880.00 | 5,880.00 | 5,700.00 | 5,730.00 | 5,730.00 | -2.22% | 123,212 |
| Apr 3, 2026 | 5,780.00 | 5,930.00 | 5,740.00 | 5,860.00 | 5,860.00 | 3.17% | 114,743 |
| Apr 2, 2026 | 6,080.00 | 6,120.00 | 5,600.00 | 5,680.00 | 5,680.00 | -6.43% | 277,939 |
| Apr 1, 2026 | 5,850.00 | 6,130.00 | 5,810.00 | 6,070.00 | 6,070.00 | 6.49% | 228,018 |
| Mar 31, 2026 | 5,730.00 | 5,910.00 | 5,690.00 | 5,700.00 | 5,700.00 | -0.35% | 431,837 |
| Mar 30, 2026 | 5,680.00 | 5,850.00 | 5,570.00 | 5,720.00 | 5,720.00 | -2.56% | 269,808 |
| Mar 27, 2026 | 5,870.00 | 5,930.00 | 5,690.00 | 5,870.00 | 5,870.00 | -1.34% | 277,372 |
| Mar 26, 2026 | 6,220.00 | 6,230.00 | 5,950.00 | 5,950.00 | 5,950.00 | -4.34% | 341,792 |
| Mar 25, 2026 | 6,260.00 | 6,300.00 | 6,160.00 | 6,220.00 | 6,220.00 | -0.32% | 239,871 |
| Mar 24, 2026 | 6,310.00 | 6,350.00 | 6,120.00 | 6,240.00 | 6,240.00 | 1.46% | 338,377 |
| Mar 23, 2026 | 6,610.00 | 6,690.00 | 6,150.00 | 6,150.00 | 6,150.00 | -9.29% | 562,787 |
| Mar 20, 2026 | 6,380.00 | 6,860.00 | 6,380.00 | 6,780.00 | 6,780.00 | 6.77% | 780,361 |
| Mar 19, 2026 | 6,400.00 | 6,420.00 | 6,300.00 | 6,350.00 | 6,350.00 | -2.61% | 288,008 |
| Mar 18, 2026 | 6,510.00 | 6,640.00 | 6,500.00 | 6,520.00 | 6,520.00 | -0.46% | 435,652 |
| Mar 17, 2026 | 6,440.00 | 6,620.00 | 6,400.00 | 6,550.00 | 6,550.00 | 2.02% | 371,088 |
| Mar 16, 2026 | 6,500.00 | 6,710.00 | 6,370.00 | 6,420.00 | 6,420.00 | -0.62% | 821,585 |
| Mar 13, 2026 | 6,560.00 | 6,660.00 | 6,410.00 | 6,460.00 | 6,460.00 | -3.00% | 304,570 |
| Mar 12, 2026 | 6,390.00 | 6,680.00 | 6,390.00 | 6,660.00 | 6,660.00 | 3.26% | 403,699 |
| Mar 11, 2026 | 6,370.00 | 6,590.00 | 6,260.00 | 6,450.00 | 6,450.00 | 3.04% | 559,460 |
| Mar 10, 2026 | 6,290.00 | 6,430.00 | 6,200.00 | 6,260.00 | 6,260.00 | 1.95% | 529,844 |
| Mar 9, 2026 | 6,250.00 | 6,430.00 | 5,990.00 | 6,140.00 | 6,140.00 | -4.66% | 702,586 |
| Mar 6, 2026 | 6,290.00 | 6,470.00 | 6,090.00 | 6,440.00 | 6,440.00 | 2.55% | 674,831 |
| Mar 5, 2026 | 6,180.00 | 6,430.00 | 6,110.00 | 6,280.00 | 6,280.00 | 7.72% | 1,173,557 |
| Mar 4, 2026 | 6,820.00 | 6,900.00 | 5,500.00 | 5,830.00 | 5,830.00 | -17.89% | 1,924,585 |
| Mar 3, 2026 | 7,630.00 | 7,850.00 | 7,020.00 | 7,100.00 | 7,100.00 | -2.20% | 7,235,309 |
| Feb 27, 2026 | 7,340.00 | 7,480.00 | 7,260.00 | 7,260.00 | 7,260.00 | -1.09% | 641,529 |
| Feb 26, 2026 | 7,570.00 | 7,580.00 | 7,250.00 | 7,340.00 | 7,340.00 | -2.39% | 680,785 |
| Feb 25, 2026 | 7,480.00 | 7,785.00 | 7,420.00 | 7,520.00 | 7,520.00 | 0.67% | 1,080,084 |
| Feb 24, 2026 | 7,550.00 | 7,570.00 | 7,330.00 | 7,470.00 | 7,470.00 | -0.93% | 585,293 |
| Feb 23, 2026 | 7,490.00 | 7,830.00 | 7,290.00 | 7,540.00 | 7,540.00 | 0.27% | 1,641,133 |
| Feb 20, 2026 | 7,520.00 | 7,790.00 | 7,410.00 | 7,520.00 | 7,520.00 | 0.40% | 1,225,118 |
| Feb 19, 2026 | 7,400.00 | 7,550.00 | 7,320.00 | 7,490.00 | 7,490.00 | 3.03% | 1,187,395 |
| Feb 13, 2026 | 7,220.00 | 7,350.00 | 7,140.00 | 7,270.00 | 7,270.00 | - | 503,340 |
| Feb 12, 2026 | 7,450.00 | 7,460.00 | 7,260.00 | 7,270.00 | 7,270.00 | -1.76% | 710,384 |
| Feb 11, 2026 | 7,500.00 | 7,870.00 | 7,300.00 | 7,400.00 | 7,400.00 | -1.33% | 2,003,630 |
| Feb 10, 2026 | 7,200.00 | 7,760.00 | 7,170.00 | 7,500.00 | 7,500.00 | 5.78% | 2,794,566 |
| Feb 9, 2026 | 7,130.00 | 7,340.00 | 7,000.00 | 7,090.00 | 7,090.00 | 0.14% | 1,843,796 |
| Feb 6, 2026 | 7,430.00 | 7,430.00 | 6,700.00 | 7,080.00 | 7,080.00 | -4.71% | 2,620,019 |
| Feb 5, 2026 | 7,750.00 | 7,880.00 | 7,250.00 | 7,430.00 | 7,430.00 | -7.01% | 3,748,498 |
| Feb 4, 2026 | 7,170.00 | 8,390.00 | 7,020.00 | 7,990.00 | 7,990.00 | 16.13% | 17,663,626 |
| Feb 3, 2026 | 6,490.00 | 7,100.00 | 6,370.00 | 6,880.00 | 6,880.00 | 8.01% | 4,642,593 |
| Feb 2, 2026 | 6,850.00 | 7,240.00 | 6,260.00 | 6,370.00 | 6,370.00 | -5.49% | 3,841,925 |
| Jan 30, 2026 | 6,400.00 | 7,400.00 | 6,180.00 | 6,740.00 | 6,740.00 | 5.64% | 8,865,662 |
| Jan 29, 2026 | 6,240.00 | 6,420.00 | 6,140.00 | 6,380.00 | 6,380.00 | 3.40% | 935,013 |
| Jan 28, 2026 | 6,220.00 | 6,310.00 | 6,150.00 | 6,170.00 | 6,170.00 | -0.48% | 584,777 |
| Jan 27, 2026 | 6,310.00 | 6,350.00 | 6,140.00 | 6,200.00 | 6,200.00 | -1.74% | 719,749 |
| Jan 26, 2026 | 6,450.00 | 6,530.00 | 6,210.00 | 6,310.00 | 6,310.00 | -2.02% | 787,559 |
| Jan 23, 2026 | 6,340.00 | 6,600.00 | 6,210.00 | 6,440.00 | 6,440.00 | 1.58% | 694,083 |