KCTC Co. Ltd (KRX:009070)
South Korea · Delayed Price · Currency is KRW 4,270.00
-265.00 (-5.84%)
Last updated: Jun 8, 2026, 1:43 PM KST
KCTC Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 4,180.00 | 4,450.00 | 4,180.00 | 4,220.00 | - | -6.95% | 93,224 |
| Jun 5, 2026 | 4,520.00 | 4,645.00 | 4,470.00 | 4,535.00 | 4,535.00 | -0.55% | 101,205 |
| Jun 4, 2026 | 4,600.00 | 4,745.00 | 4,560.00 | 4,560.00 | 4,560.00 | -2.56% | 195,081 |
| Jun 2, 2026 | 4,740.00 | 4,740.00 | 4,550.00 | 4,680.00 | 4,680.00 | -1.27% | 199,286 |
| Jun 1, 2026 | 4,950.00 | 4,950.00 | 4,675.00 | 4,740.00 | 4,740.00 | -4.44% | 284,554 |
| May 29, 2026 | 5,070.00 | 5,180.00 | 4,930.00 | 4,960.00 | 4,960.00 | -3.88% | 210,095 |
| May 28, 2026 | 5,050.00 | 5,180.00 | 4,920.00 | 5,160.00 | 5,160.00 | 2.58% | 347,074 |
| May 27, 2026 | 5,200.00 | 5,220.00 | 5,000.00 | 5,030.00 | 5,030.00 | -3.27% | 237,146 |
| May 26, 2026 | 5,370.00 | 5,450.00 | 5,200.00 | 5,200.00 | 5,200.00 | -3.17% | 179,720 |
| May 22, 2026 | 5,200.00 | 5,410.00 | 5,200.00 | 5,370.00 | 5,370.00 | 3.27% | 110,228 |
| May 21, 2026 | 5,150.00 | 5,380.00 | 5,150.00 | 5,200.00 | 5,200.00 | 0.97% | 113,103 |
| May 20, 2026 | 5,330.00 | 5,330.00 | 5,000.00 | 5,150.00 | 5,150.00 | -3.38% | 222,846 |
| May 19, 2026 | 5,440.00 | 5,560.00 | 5,210.00 | 5,330.00 | 5,330.00 | -1.48% | 321,186 |
| May 18, 2026 | 5,260.00 | 5,530.00 | 5,070.00 | 5,410.00 | 5,410.00 | 2.85% | 340,504 |
| May 15, 2026 | 5,500.00 | 5,500.00 | 5,180.00 | 5,260.00 | 5,260.00 | -3.84% | 172,449 |
| May 14, 2026 | 5,210.00 | 5,530.00 | 5,210.00 | 5,470.00 | 5,470.00 | 4.39% | 247,145 |
| May 13, 2026 | 5,370.00 | 5,400.00 | 5,200.00 | 5,240.00 | 5,240.00 | -1.13% | 207,259 |
| May 12, 2026 | 5,500.00 | 5,590.00 | 5,080.00 | 5,300.00 | 5,300.00 | -3.28% | 333,437 |
| May 11, 2026 | 5,730.00 | 5,740.00 | 5,440.00 | 5,480.00 | 5,480.00 | -4.20% | 370,178 |
| May 8, 2026 | 5,700.00 | 5,850.00 | 5,690.00 | 5,720.00 | 5,720.00 | -0.87% | 191,772 |
| May 7, 2026 | 5,840.00 | 5,980.00 | 5,750.00 | 5,770.00 | 5,770.00 | -1.37% | 254,067 |
| May 6, 2026 | 6,010.00 | 6,010.00 | 5,800.00 | 5,850.00 | 5,850.00 | -2.66% | 287,864 |
| May 4, 2026 | 5,980.00 | 6,210.00 | 5,970.00 | 6,010.00 | 6,010.00 | 1.35% | 416,529 |
| Apr 30, 2026 | 6,060.00 | 6,110.00 | 5,870.00 | 5,930.00 | 5,930.00 | -1.98% | 246,445 |
| Apr 29, 2026 | 6,010.00 | 6,060.00 | 5,900.00 | 6,050.00 | 6,050.00 | 1.51% | 181,939 |
| Apr 28, 2026 | 6,180.00 | 6,180.00 | 5,940.00 | 5,960.00 | 5,960.00 | -3.09% | 414,138 |
| Apr 27, 2026 | 6,200.00 | 6,240.00 | 6,140.00 | 6,150.00 | 6,150.00 | -0.16% | 266,226 |
| Apr 24, 2026 | 6,120.00 | 6,190.00 | 6,070.00 | 6,160.00 | 6,160.00 | 1.32% | 225,351 |
| Apr 23, 2026 | 6,210.00 | 6,210.00 | 5,980.00 | 6,080.00 | 6,080.00 | -0.65% | 320,522 |
| Apr 22, 2026 | 6,240.00 | 6,240.00 | 6,080.00 | 6,120.00 | 6,120.00 | -1.45% | 178,063 |
| Apr 21, 2026 | 6,260.00 | 6,280.00 | 6,180.00 | 6,210.00 | 6,210.00 | 0.16% | 138,592 |
| Apr 20, 2026 | 6,300.00 | 6,300.00 | 6,200.00 | 6,200.00 | 6,200.00 | -1.59% | 126,350 |
| Apr 17, 2026 | 6,270.00 | 6,320.00 | 6,170.00 | 6,300.00 | 6,300.00 | 1.12% | 186,931 |
| Apr 16, 2026 | 6,300.00 | 6,350.00 | 6,210.00 | 6,230.00 | 6,230.00 | -1.11% | 259,339 |
| Apr 15, 2026 | 6,390.00 | 6,460.00 | 6,240.00 | 6,300.00 | 6,300.00 | -0.79% | 294,017 |
| Apr 14, 2026 | 6,310.00 | 6,420.00 | 6,240.00 | 6,350.00 | 6,350.00 | 1.76% | 227,701 |
| Apr 13, 2026 | 6,290.00 | 6,360.00 | 6,130.00 | 6,240.00 | 6,240.00 | - | 399,865 |
| Apr 10, 2026 | 5,950.00 | 6,350.00 | 5,930.00 | 6,240.00 | 6,240.00 | 5.94% | 640,300 |
| Apr 9, 2026 | 6,050.00 | 6,060.00 | 5,800.00 | 5,890.00 | 5,890.00 | -2.97% | 113,388 |
| Apr 8, 2026 | 5,810.00 | 6,120.00 | 5,780.00 | 6,070.00 | 6,070.00 | 7.82% | 290,903 |
| Apr 7, 2026 | 5,750.00 | 5,810.00 | 5,590.00 | 5,630.00 | 5,630.00 | -1.75% | 142,789 |
| Apr 6, 2026 | 5,880.00 | 5,880.00 | 5,700.00 | 5,730.00 | 5,730.00 | -2.22% | 131,339 |
| Apr 3, 2026 | 5,780.00 | 5,930.00 | 5,740.00 | 5,860.00 | 5,860.00 | 3.17% | 114,986 |
| Apr 2, 2026 | 6,080.00 | 6,120.00 | 5,600.00 | 5,680.00 | 5,680.00 | -6.43% | 280,084 |
| Apr 1, 2026 | 5,850.00 | 6,130.00 | 5,810.00 | 6,070.00 | 6,070.00 | 6.49% | 228,509 |
| Mar 31, 2026 | 5,730.00 | 5,910.00 | 5,690.00 | 5,700.00 | 5,700.00 | -0.35% | 434,231 |
| Mar 30, 2026 | 5,680.00 | 5,850.00 | 5,570.00 | 5,720.00 | 5,720.00 | -2.56% | 276,222 |
| Mar 27, 2026 | 5,870.00 | 5,930.00 | 5,690.00 | 5,870.00 | 5,870.00 | -1.34% | 279,571 |
| Mar 26, 2026 | 6,220.00 | 6,230.00 | 5,950.00 | 5,950.00 | 5,950.00 | -4.34% | 341,792 |
| Mar 25, 2026 | 6,260.00 | 6,300.00 | 6,160.00 | 6,220.00 | 6,220.00 | -0.32% | 242,575 |