KCTC Co. Ltd (KRX:009070)
South Korea · Delayed Price · Currency is KRW 7,480.00
-60.00 (-0.80%)
Last updated: Feb 24, 2026, 3:06 PM KST
KCTC Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 6,530.00 | 6,570.00 | 6,310.00 | 6,340.00 | 6,340.00 | -2.01% | 658,674 |
| Jan 21, 2026 | 6,450.00 | 6,520.00 | 6,280.00 | 6,470.00 | 6,470.00 | -0.61% | 850,987 |
| Jan 20, 2026 | 6,230.00 | 6,540.00 | 6,150.00 | 6,510.00 | 6,510.00 | 5.34% | 967,377 |
| Jan 19, 2026 | 6,300.00 | 6,320.00 | 6,100.00 | 6,180.00 | 6,180.00 | -1.90% | 513,894 |
| Jan 16, 2026 | 6,390.00 | 6,530.00 | 6,210.00 | 6,300.00 | 6,300.00 | -1.41% | 543,861 |
| Jan 15, 2026 | 6,480.00 | 6,530.00 | 6,300.00 | 6,390.00 | 6,390.00 | -2.14% | 411,115 |
| Jan 14, 2026 | 6,190.00 | 6,540.00 | 6,030.00 | 6,530.00 | 6,530.00 | 5.49% | 726,848 |
| Jan 13, 2026 | 6,400.00 | 6,500.00 | 6,160.00 | 6,190.00 | 6,190.00 | -4.92% | 740,709 |
| Jan 12, 2026 | 6,630.00 | 6,660.00 | 6,430.00 | 6,510.00 | 6,510.00 | -1.51% | 745,591 |
| 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 |