KCTC Co. Ltd (KRX:009070)
South Korea · Delayed Price · Currency is KRW 5,520.00
0.00 (0.00%)
At close: Oct 2, 2025
KCTC Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 5,480.00 | 5,550.00 | 5,410.00 | 5,470.00 | 5,470.00 | -0.91% | 120,974 |
| Oct 1, 2025 | 5,400.00 | 5,590.00 | 5,390.00 | 5,520.00 | 5,520.00 | 2.60% | 181,399 |
| Sep 30, 2025 | 5,530.00 | 5,550.00 | 5,380.00 | 5,380.00 | 5,380.00 | -2.71% | 127,802 |
| Sep 29, 2025 | 5,380.00 | 5,540.00 | 5,380.00 | 5,530.00 | 5,530.00 | 3.17% | 115,374 |
| Sep 26, 2025 | 5,480.00 | 5,520.00 | 5,310.00 | 5,360.00 | 5,360.00 | -2.19% | 192,549 |
| Sep 25, 2025 | 5,450.00 | 5,540.00 | 5,430.00 | 5,480.00 | 5,480.00 | - | 101,572 |
| Sep 24, 2025 | 5,530.00 | 5,560.00 | 5,440.00 | 5,480.00 | 5,480.00 | -1.44% | 127,833 |
| Sep 23, 2025 | 5,630.00 | 5,630.00 | 5,470.00 | 5,560.00 | 5,560.00 | -0.71% | 160,603 |
| Sep 22, 2025 | 5,580.00 | 5,630.00 | 5,490.00 | 5,600.00 | 5,600.00 | 0.54% | 140,888 |
| Sep 19, 2025 | 5,670.00 | 5,680.00 | 5,500.00 | 5,570.00 | 5,570.00 | -1.59% | 223,962 |
| Sep 18, 2025 | 5,510.00 | 5,680.00 | 5,460.00 | 5,660.00 | 5,660.00 | 2.72% | 296,651 |
| Sep 17, 2025 | 5,460.00 | 5,510.00 | 5,380.00 | 5,510.00 | 5,510.00 | 0.73% | 255,861 |
| Sep 16, 2025 | 5,490.00 | 5,540.00 | 5,410.00 | 5,470.00 | 5,470.00 | -0.73% | 331,488 |
| Sep 15, 2025 | 5,650.00 | 5,650.00 | 5,480.00 | 5,510.00 | 5,510.00 | -2.30% | 488,848 |
| Sep 12, 2025 | 5,760.00 | 5,760.00 | 5,580.00 | 5,640.00 | 5,640.00 | -1.23% | 331,997 |
| Sep 11, 2025 | 5,680.00 | 5,850.00 | 5,630.00 | 5,710.00 | 5,710.00 | 0.53% | 715,506 |
| Sep 10, 2025 | 5,660.00 | 5,750.00 | 5,580.00 | 5,680.00 | 5,680.00 | 0.35% | 566,608 |
| Sep 9, 2025 | 5,690.00 | 5,880.00 | 5,600.00 | 5,660.00 | 5,660.00 | 0.35% | 1,243,747 |
| Sep 8, 2025 | 5,500.00 | 5,720.00 | 5,440.00 | 5,640.00 | 5,640.00 | 2.55% | 775,463 |
| Sep 5, 2025 | 5,820.00 | 5,820.00 | 5,440.00 | 5,500.00 | 5,500.00 | -1.43% | 1,273,099 |
| Sep 4, 2025 | 5,610.00 | 5,640.00 | 5,550.00 | 5,580.00 | 5,580.00 | - | 437,980 |
| Sep 3, 2025 | 5,500.00 | 5,610.00 | 5,400.00 | 5,580.00 | 5,580.00 | 1.45% | 168,686 |
| Sep 2, 2025 | 5,490.00 | 5,600.00 | 5,360.00 | 5,500.00 | 5,500.00 | 0.36% | 206,885 |
| Sep 1, 2025 | 5,570.00 | 5,640.00 | 5,350.00 | 5,480.00 | 5,480.00 | -1.79% | 293,635 |
| Aug 29, 2025 | 5,680.00 | 5,740.00 | 5,490.00 | 5,580.00 | 5,580.00 | -0.71% | 315,483 |
| Aug 28, 2025 | 5,510.00 | 5,650.00 | 5,420.00 | 5,620.00 | 5,620.00 | 2.00% | 287,768 |
| Aug 27, 2025 | 5,360.00 | 5,530.00 | 5,360.00 | 5,510.00 | 5,510.00 | 2.80% | 305,235 |
| Aug 26, 2025 | 5,680.00 | 5,740.00 | 5,340.00 | 5,360.00 | 5,360.00 | -6.46% | 819,109 |
| Aug 25, 2025 | 5,730.00 | 5,760.00 | 5,660.00 | 5,730.00 | 5,730.00 | - | 498,637 |
| Aug 22, 2025 | 5,560.00 | 6,020.00 | 5,560.00 | 5,730.00 | 5,730.00 | 3.06% | 3,332,643 |
| Aug 21, 2025 | 5,700.00 | 5,840.00 | 5,550.00 | 5,560.00 | 5,560.00 | 0.91% | 1,310,175 |
| Aug 20, 2025 | 5,460.00 | 5,520.00 | 5,360.00 | 5,510.00 | 5,510.00 | -0.90% | 445,759 |
| Aug 19, 2025 | 5,490.00 | 5,610.00 | 5,460.00 | 5,560.00 | 5,560.00 | 0.18% | 299,277 |
| Aug 18, 2025 | 5,600.00 | 5,650.00 | 5,430.00 | 5,550.00 | 5,550.00 | - | 345,884 |
| Aug 14, 2025 | 5,480.00 | 5,750.00 | 5,480.00 | 5,550.00 | 5,550.00 | 0.36% | 716,124 |
| Aug 13, 2025 | 5,620.00 | 5,890.00 | 5,470.00 | 5,530.00 | 5,530.00 | -1.43% | 1,536,372 |
| Aug 12, 2025 | 5,670.00 | 5,680.00 | 5,550.00 | 5,610.00 | 5,610.00 | -1.06% | 436,892 |
| Aug 11, 2025 | 5,540.00 | 5,690.00 | 5,430.00 | 5,670.00 | 5,670.00 | 3.47% | 833,222 |
| Aug 8, 2025 | 5,470.00 | 5,580.00 | 5,410.00 | 5,480.00 | 5,480.00 | 0.37% | 488,952 |
| Aug 7, 2025 | 5,500.00 | 5,750.00 | 5,400.00 | 5,460.00 | 5,460.00 | -0.18% | 2,170,981 |
| Aug 6, 2025 | 5,650.00 | 5,660.00 | 5,450.00 | 5,470.00 | 5,470.00 | -1.26% | 492,332 |
| Aug 5, 2025 | 5,450.00 | 5,560.00 | 5,380.00 | 5,540.00 | 5,540.00 | 1.65% | 507,060 |
| Aug 4, 2025 | 5,330.00 | 5,560.00 | 5,310.00 | 5,450.00 | 5,450.00 | 0.93% | 487,367 |
| Aug 1, 2025 | 5,530.00 | 5,530.00 | 5,330.00 | 5,400.00 | 5,400.00 | -2.53% | 727,053 |
| Jul 31, 2025 | 5,540.00 | 5,680.00 | 5,450.00 | 5,540.00 | 5,540.00 | -0.72% | 846,388 |
| Jul 30, 2025 | 5,650.00 | 5,730.00 | 5,500.00 | 5,580.00 | 5,580.00 | -0.36% | 771,589 |
| Jul 29, 2025 | 5,700.00 | 5,760.00 | 5,520.00 | 5,600.00 | 5,600.00 | -1.93% | 1,009,293 |
| Jul 28, 2025 | 6,060.00 | 6,110.00 | 5,640.00 | 5,710.00 | 5,710.00 | -8.05% | 1,928,447 |
| Jul 25, 2025 | 6,810.00 | 6,870.00 | 6,100.00 | 6,210.00 | 6,210.00 | -9.21% | 3,949,788 |
| Jul 24, 2025 | 6,790.00 | 7,040.00 | 6,620.00 | 6,840.00 | 6,840.00 | 2.09% | 3,106,095 |