KCTC Co. Ltd (KRX:009070)
South Korea · Delayed Price · Currency is KRW 6,610.00
+230.00 (3.61%)
At close: Jan 9, 2026
KCTC Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 6,470.00 | 6,700.00 | 6,350.00 | 6,610.00 | 6,610.00 | 3.61% | 1,438,134 |
| Jan 8, 2026 | 6,510.00 | 6,640.00 | 6,210.00 | 6,380.00 | 6,380.00 | -2.00% | 969,018 |
| Jan 7, 2026 | 6,250.00 | 6,730.00 | 6,190.00 | 6,510.00 | 6,510.00 | 6.20% | 3,100,760 |
| Jan 6, 2026 | 6,090.00 | 6,300.00 | 6,010.00 | 6,130.00 | 6,130.00 | 0.66% | 636,111 |
| Jan 5, 2026 | 6,210.00 | 6,220.00 | 5,990.00 | 6,090.00 | 6,090.00 | -1.14% | 424,925 |
| Jan 2, 2026 | 6,330.00 | 6,360.00 | 6,080.00 | 6,160.00 | 6,160.00 | -1.75% | 542,796 |
| Dec 30, 2025 | 6,260.00 | 6,380.00 | 6,200.00 | 6,270.00 | 6,270.00 | 0.97% | 555,892 |
| Dec 29, 2025 | 6,150.00 | 6,420.00 | 6,035.00 | 6,210.00 | 6,210.00 | 1.47% | 891,619 |
| Dec 26, 2025 | 6,120.00 | 6,450.00 | 6,070.00 | 6,120.00 | 6,045.00 | 1.16% | 1,204,217 |
| Dec 24, 2025 | 6,150.00 | 6,600.00 | 5,900.00 | 6,050.00 | 5,975.86 | -1.63% | 3,342,200 |
| Dec 23, 2025 | 6,380.00 | 7,140.00 | 6,110.00 | 6,150.00 | 6,074.63 | -4.21% | 7,815,661 |
| Dec 22, 2025 | 6,350.00 | 6,630.00 | 6,320.00 | 6,420.00 | 6,341.32 | 1.90% | 1,117,056 |
| Dec 19, 2025 | 6,350.00 | 6,490.00 | 6,210.00 | 6,300.00 | 6,222.79 | -0.47% | 790,387 |
| Dec 18, 2025 | 6,420.00 | 6,660.00 | 6,270.00 | 6,330.00 | 6,252.43 | -4.52% | 1,345,228 |
| Dec 17, 2025 | 6,340.00 | 6,830.00 | 6,220.00 | 6,630.00 | 6,548.75 | 5.57% | 3,315,582 |
| Dec 16, 2025 | 6,560.00 | 6,610.00 | 6,200.00 | 6,280.00 | 6,203.04 | -5.42% | 1,386,465 |
| Dec 15, 2025 | 6,880.00 | 7,100.00 | 6,600.00 | 6,640.00 | 6,558.63 | -1.04% | 3,191,083 |
| Dec 12, 2025 | 7,000.00 | 7,390.00 | 6,510.00 | 6,710.00 | 6,627.77 | 3.71% | 14,159,040 |
| Dec 11, 2025 | 5,420.00 | 6,890.00 | 5,400.00 | 6,470.00 | 6,390.71 | 19.81% | 17,094,530 |
| Dec 10, 2025 | 5,390.00 | 5,460.00 | 5,310.00 | 5,400.00 | 5,333.82 | 0.19% | 161,383 |
| Dec 9, 2025 | 5,270.00 | 5,440.00 | 5,200.00 | 5,390.00 | 5,323.95 | 1.13% | 164,106 |
| Dec 8, 2025 | 5,390.00 | 5,400.00 | 5,260.00 | 5,330.00 | 5,264.68 | - | 118,425 |
| Dec 5, 2025 | 5,320.00 | 5,370.00 | 5,260.00 | 5,330.00 | 5,264.68 | 0.19% | 84,023 |
| Dec 4, 2025 | 5,360.00 | 5,490.00 | 5,290.00 | 5,320.00 | 5,254.80 | -1.48% | 170,323 |
| Dec 3, 2025 | 5,460.00 | 5,460.00 | 5,310.00 | 5,400.00 | 5,333.82 | 0.19% | 128,530 |
| Dec 2, 2025 | 5,250.00 | 5,400.00 | 5,250.00 | 5,390.00 | 5,323.95 | 2.86% | 225,530 |
| Dec 1, 2025 | 5,240.00 | 5,400.00 | 5,200.00 | 5,240.00 | 5,175.78 | 0.19% | 264,163 |
| Nov 28, 2025 | 5,110.00 | 5,250.00 | 5,110.00 | 5,230.00 | 5,165.91 | 2.35% | 99,449 |
| Nov 27, 2025 | 5,210.00 | 5,230.00 | 5,080.00 | 5,110.00 | 5,047.38 | -1.92% | 103,416 |
| Nov 26, 2025 | 5,160.00 | 5,270.00 | 5,100.00 | 5,210.00 | 5,146.15 | 3.17% | 165,499 |
| Nov 25, 2025 | 5,110.00 | 5,190.00 | 4,985.00 | 5,050.00 | 4,988.11 | -0.98% | 117,180 |
| Nov 24, 2025 | 5,120.00 | 5,190.00 | 5,020.00 | 5,100.00 | 5,037.50 | - | 90,315 |
| Nov 21, 2025 | 5,150.00 | 5,250.00 | 5,060.00 | 5,100.00 | 5,037.50 | -2.67% | 136,617 |
| Nov 20, 2025 | 5,080.00 | 5,300.00 | 5,080.00 | 5,240.00 | 5,175.78 | 3.35% | 210,461 |
| Nov 19, 2025 | 4,910.00 | 5,110.00 | 4,900.00 | 5,070.00 | 5,007.87 | 3.15% | 140,535 |
| Nov 18, 2025 | 5,030.00 | 5,060.00 | 4,905.00 | 4,915.00 | 4,854.77 | -2.48% | 186,571 |
| Nov 17, 2025 | 5,120.00 | 5,200.00 | 5,040.00 | 5,040.00 | 4,978.24 | -1.37% | 186,680 |
| Nov 14, 2025 | 5,210.00 | 5,290.00 | 5,110.00 | 5,110.00 | 5,047.38 | -3.58% | 98,941 |
| Nov 13, 2025 | 5,310.00 | 5,310.00 | 5,230.00 | 5,300.00 | 5,235.05 | -0.38% | 86,226 |
| Nov 12, 2025 | 5,100.00 | 5,320.00 | 5,070.00 | 5,320.00 | 5,254.80 | 3.50% | 165,408 |
| Nov 11, 2025 | 5,280.00 | 5,300.00 | 5,080.00 | 5,140.00 | 5,077.01 | -1.34% | 170,795 |
| Nov 10, 2025 | 5,120.00 | 5,220.00 | 5,080.00 | 5,210.00 | 5,146.15 | 1.76% | 145,745 |
| Nov 7, 2025 | 4,995.00 | 5,130.00 | 4,985.00 | 5,120.00 | 5,057.25 | - | 161,835 |
| Nov 6, 2025 | 5,160.00 | 5,200.00 | 5,030.00 | 5,120.00 | 5,057.25 | -0.78% | 133,474 |
| Nov 5, 2025 | 5,220.00 | 5,220.00 | 4,920.00 | 5,160.00 | 5,096.76 | -1.15% | 428,856 |
| Nov 4, 2025 | 5,180.00 | 5,240.00 | 5,080.00 | 5,220.00 | 5,156.03 | 0.77% | 274,335 |
| Nov 3, 2025 | 5,410.00 | 5,450.00 | 5,080.00 | 5,180.00 | 5,116.52 | -4.25% | 959,389 |
| Oct 31, 2025 | 5,420.00 | 5,530.00 | 5,380.00 | 5,410.00 | 5,343.70 | -1.10% | 351,864 |
| Oct 30, 2025 | 5,780.00 | 5,780.00 | 5,450.00 | 5,470.00 | 5,402.97 | -5.36% | 514,183 |
| Oct 29, 2025 | 5,890.00 | 5,910.00 | 5,690.00 | 5,780.00 | 5,709.17 | -1.87% | 452,168 |