KCTC Co. Ltd (KRX:009070)
South Korea · Delayed Price · Currency is KRW 5,780.00
+140.00 (2.48%)
Last updated: Sep 9, 2025, 9:25 AM KST
KCTC Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 5,500.00 | 5,720.00 | 5,440.00 | 5,640.00 | 5,640.00 | 2.55% | 753,837 |
| 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 |
| Jul 23, 2025 | 6,820.00 | 7,080.00 | 6,530.00 | 6,700.00 | 6,700.00 | 0.60% | 3,292,202 |
| Jul 22, 2025 | 7,040.00 | 7,080.00 | 6,420.00 | 6,660.00 | 6,660.00 | -5.40% | 2,673,816 |
| Jul 21, 2025 | 7,090.00 | 7,310.00 | 6,910.00 | 7,040.00 | 7,040.00 | -4.22% | 1,916,833 |
| Jul 18, 2025 | 7,200.00 | 7,380.00 | 7,000.00 | 7,350.00 | 7,350.00 | -2.65% | 2,931,280 |
| Jul 17, 2025 | 7,250.00 | 7,550.00 | 7,210.00 | 7,550.00 | 7,550.00 | 4.86% | 1,874,316 |
| Jul 16, 2025 | 7,100.00 | 7,210.00 | 7,040.00 | 7,200.00 | 7,200.00 | 2.86% | 691,629 |
| Jul 15, 2025 | 7,110.00 | 7,110.00 | 6,970.00 | 7,000.00 | 7,000.00 | -4.63% | 1,568,309 |
| Jul 14, 2025 | 6,180.00 | 7,940.00 | 6,000.00 | 7,340.00 | 7,340.00 | 17.44% | 40,975,493 |
| Jul 11, 2025 | 5,980.00 | 6,710.00 | 5,890.00 | 6,250.00 | 6,250.00 | 6.11% | 8,652,017 |
| Jul 10, 2025 | 6,030.00 | 6,220.00 | 5,780.00 | 5,890.00 | 5,890.00 | -1.83% | 1,986,424 |
| Jul 9, 2025 | 6,350.00 | 6,380.00 | 5,990.00 | 6,000.00 | 6,000.00 | -4.15% | 1,277,754 |
| Jul 8, 2025 | 6,150.00 | 6,730.00 | 6,090.00 | 6,260.00 | 6,260.00 | 1.62% | 5,285,903 |
| Jul 7, 2025 | 6,000.00 | 6,590.00 | 5,960.00 | 6,160.00 | 6,160.00 | 1.15% | 7,085,775 |
| Jul 4, 2025 | 6,120.00 | 6,500.00 | 5,800.00 | 6,090.00 | 6,090.00 | -2.56% | 9,565,495 |
| Jul 3, 2025 | 5,420.00 | 6,810.00 | 5,260.00 | 6,250.00 | 6,250.00 | 14.05% | 24,557,795 |
| Jul 2, 2025 | 5,300.00 | 6,250.00 | 5,150.00 | 5,480.00 | 5,480.00 | 5.59% | 22,437,787 |
| Jul 1, 2025 | 5,320.00 | 5,570.00 | 5,170.00 | 5,190.00 | 5,190.00 | -2.08% | 2,930,173 |
| Jun 30, 2025 | 5,520.00 | 5,600.00 | 5,140.00 | 5,300.00 | 5,300.00 | -4.50% | 2,251,568 |