KCTC Co. Ltd (KRX:009070)
South Korea · Delayed Price · Currency is KRW 4,005.00
-115.00 (-2.79%)
At close: Sep 23, 2026
KCTC Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4,145.00 | 4,170.00 | 3,980.00 | 4,005.00 | 4,005.00 | -2.79% | 125,706 |
| Sep 22, 2026 | 4,160.00 | 4,195.00 | 4,110.00 | 4,120.00 | 4,120.00 | -1.67% | 94,645 |
| Sep 21, 2026 | 4,100.00 | 4,275.00 | 4,035.00 | 4,190.00 | 4,190.00 | 2.95% | 372,855 |
| Sep 18, 2026 | 4,015.00 | 4,070.00 | 4,015.00 | 4,070.00 | 4,070.00 | 2.26% | 90,789 |
| Sep 17, 2026 | 3,970.00 | 4,020.00 | 3,965.00 | 3,980.00 | 3,980.00 | 0.13% | 44,334 |
| Sep 16, 2026 | 3,975.00 | 3,980.00 | 3,930.00 | 3,975.00 | 3,975.00 | - | 43,082 |
| Sep 15, 2026 | 4,075.00 | 4,075.00 | 3,965.00 | 3,975.00 | 3,975.00 | -1.85% | 69,103 |
| Sep 14, 2026 | 4,095.00 | 4,120.00 | 4,030.00 | 4,050.00 | 4,050.00 | 0.12% | 69,033 |
| Sep 11, 2026 | 3,990.00 | 4,085.00 | 3,980.00 | 4,045.00 | 4,045.00 | 1.38% | 66,994 |
| Sep 10, 2026 | 3,985.00 | 4,020.00 | 3,925.00 | 3,990.00 | 3,990.00 | - | 114,433 |
| Sep 9, 2026 | 4,050.00 | 4,050.00 | 3,955.00 | 3,990.00 | 3,990.00 | -1.48% | 106,184 |
| Sep 8, 2026 | 4,115.00 | 4,125.00 | 4,015.00 | 4,050.00 | 4,050.00 | -1.58% | 110,401 |
| Sep 7, 2026 | 4,140.00 | 4,145.00 | 4,085.00 | 4,115.00 | 4,115.00 | -0.60% | 80,235 |
| Sep 4, 2026 | 4,040.00 | 4,140.00 | 4,040.00 | 4,140.00 | 4,140.00 | 3.11% | 110,649 |
| Sep 3, 2026 | 4,020.00 | 4,105.00 | 3,975.00 | 4,015.00 | 4,015.00 | -0.12% | 92,613 |
| Sep 2, 2026 | 4,090.00 | 4,095.00 | 4,010.00 | 4,020.00 | 4,020.00 | -2.19% | 81,931 |
| Sep 1, 2026 | 4,060.00 | 4,145.00 | 4,040.00 | 4,110.00 | 4,110.00 | 1.23% | 99,168 |
| Aug 31, 2026 | 4,130.00 | 4,135.00 | 4,000.00 | 4,060.00 | 4,060.00 | -1.58% | 129,654 |
| Aug 28, 2026 | 4,030.00 | 4,125.00 | 3,990.00 | 4,125.00 | 4,125.00 | 2.36% | 86,404 |
| Aug 27, 2026 | 4,040.00 | 4,105.00 | 4,010.00 | 4,030.00 | 4,030.00 | -0.25% | 69,604 |
| Aug 26, 2026 | 4,020.00 | 4,170.00 | 3,945.00 | 4,040.00 | 4,040.00 | 0.12% | 177,070 |
| Aug 25, 2026 | 3,970.00 | 4,035.00 | 3,870.00 | 4,035.00 | 4,035.00 | 1.64% | 73,353 |
| Aug 24, 2026 | 3,940.00 | 4,090.00 | 3,840.00 | 3,970.00 | 3,970.00 | 2.32% | 129,866 |
| Aug 21, 2026 | 4,020.00 | 4,020.00 | 3,835.00 | 3,880.00 | 3,880.00 | -3.00% | 116,132 |
| Aug 20, 2026 | 4,000.00 | 4,035.00 | 3,975.00 | 4,000.00 | 4,000.00 | 0.63% | 47,510 |
| Aug 19, 2026 | 4,080.00 | 4,120.00 | 3,960.00 | 3,975.00 | 3,975.00 | -3.99% | 142,071 |
| Aug 18, 2026 | 4,210.00 | 4,210.00 | 4,080.00 | 4,140.00 | 4,140.00 | 1.60% | 284,880 |
| Aug 14, 2026 | 4,025.00 | 4,085.00 | 3,990.00 | 4,075.00 | 4,075.00 | 1.62% | 80,631 |
| Aug 13, 2026 | 4,090.00 | 4,090.00 | 3,970.00 | 4,010.00 | 4,010.00 | -0.87% | 91,720 |
| Aug 12, 2026 | 4,060.00 | 4,100.00 | 4,010.00 | 4,045.00 | 4,045.00 | -0.98% | 36,029 |
| Aug 11, 2026 | 4,030.00 | 4,105.00 | 4,000.00 | 4,085.00 | 4,085.00 | 0.62% | 111,825 |
| Aug 10, 2026 | 3,990.00 | 4,080.00 | 3,925.00 | 4,060.00 | 4,060.00 | 2.01% | 111,202 |
| Aug 7, 2026 | 3,955.00 | 3,980.00 | 3,870.00 | 3,980.00 | 3,980.00 | 1.14% | 78,269 |
| Aug 6, 2026 | 3,945.00 | 3,990.00 | 3,870.00 | 3,935.00 | 3,935.00 | -0.25% | 99,301 |
| Aug 5, 2026 | 3,920.00 | 3,990.00 | 3,880.00 | 3,945.00 | 3,945.00 | 1.68% | 171,126 |
| Aug 4, 2026 | 3,820.00 | 3,940.00 | 3,820.00 | 3,880.00 | 3,880.00 | 0.52% | 144,392 |
| Aug 3, 2026 | 3,805.00 | 3,955.00 | 3,770.00 | 3,860.00 | 3,860.00 | 2.39% | 93,691 |
| Jul 31, 2026 | 3,600.00 | 3,815.00 | 3,570.00 | 3,770.00 | 3,770.00 | 6.20% | 125,068 |
| Jul 30, 2026 | 3,375.00 | 3,680.00 | 3,375.00 | 3,550.00 | 3,550.00 | 1.57% | 152,714 |
| Jul 29, 2026 | 3,705.00 | 3,840.00 | 3,370.00 | 3,495.00 | 3,495.00 | -5.67% | 319,457 |
| Jul 28, 2026 | 3,880.00 | 3,880.00 | 3,695.00 | 3,705.00 | 3,705.00 | -5.36% | 131,971 |
| Jul 27, 2026 | 3,985.00 | 4,030.00 | 3,885.00 | 3,915.00 | 3,915.00 | -1.76% | 67,130 |
| Jul 24, 2026 | 3,965.00 | 4,105.00 | 3,940.00 | 3,985.00 | 3,985.00 | -0.13% | 133,680 |
| Jul 23, 2026 | 3,835.00 | 3,990.00 | 3,835.00 | 3,990.00 | 3,990.00 | 4.04% | 244,293 |
| Jul 22, 2026 | 3,860.00 | 4,130.00 | 3,835.00 | 3,835.00 | 3,835.00 | -0.90% | 80,769 |
| Jul 21, 2026 | 3,670.00 | 3,890.00 | 3,645.00 | 3,870.00 | 3,870.00 | 4.03% | 113,321 |
| Jul 20, 2026 | 3,920.00 | 3,920.00 | 3,665.00 | 3,720.00 | 3,720.00 | -3.50% | 295,987 |
| Jul 16, 2026 | 4,010.00 | 4,010.00 | 3,840.00 | 3,855.00 | 3,855.00 | -2.77% | 129,884 |
| Jul 15, 2026 | 3,890.00 | 4,005.00 | 3,870.00 | 3,965.00 | 3,965.00 | 3.93% | 76,637 |
| Jul 14, 2026 | 3,885.00 | 3,965.00 | 3,815.00 | 3,815.00 | 3,815.00 | -3.54% | 146,278 |