KCTC Co. Ltd (KRX:009070)
South Korea · Delayed Price · Currency is KRW 4,050.00
-10.00 (-0.25%)
Last updated: Aug 11, 2026, 9:24 AM KST
KCTC Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 99,261 |
| 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% | 144,172 |
| 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% | 123,324 |
| Jul 30, 2026 | 3,375.00 | 3,680.00 | 3,375.00 | 3,550.00 | 3,550.00 | 1.57% | 151,604 |
| Jul 29, 2026 | 3,705.00 | 3,840.00 | 3,370.00 | 3,495.00 | 3,495.00 | -5.67% | 313,384 |
| 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% | 66,957 |
| Jul 24, 2026 | 3,965.00 | 4,105.00 | 3,940.00 | 3,985.00 | 3,985.00 | -0.13% | 133,531 |
| 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% | 129,883 |
| Jul 15, 2026 | 3,890.00 | 4,005.00 | 3,870.00 | 3,965.00 | 3,965.00 | 3.93% | 76,636 |
| Jul 14, 2026 | 3,885.00 | 3,965.00 | 3,815.00 | 3,815.00 | 3,815.00 | -3.54% | 131,371 |
| Jul 13, 2026 | 4,155.00 | 4,215.00 | 3,900.00 | 3,955.00 | 3,955.00 | -3.30% | 127,917 |
| Jul 10, 2026 | 3,910.00 | 4,195.00 | 3,910.00 | 4,090.00 | 4,090.00 | 4.74% | 115,525 |
| Jul 9, 2026 | 3,850.00 | 3,990.00 | 3,840.00 | 3,905.00 | 3,905.00 | -0.64% | 167,761 |
| Jul 8, 2026 | 3,955.00 | 4,095.00 | 3,875.00 | 3,930.00 | 3,930.00 | -3.44% | 140,023 |
| Jul 7, 2026 | 4,025.00 | 4,135.00 | 3,955.00 | 4,070.00 | 4,070.00 | -0.12% | 122,024 |
| Jul 6, 2026 | 4,040.00 | 4,150.00 | 4,000.00 | 4,075.00 | 4,075.00 | 0.87% | 55,252 |
| Jul 3, 2026 | 4,035.00 | 4,070.00 | 3,905.00 | 4,040.00 | 4,040.00 | -0.74% | 108,553 |
| Jul 2, 2026 | 4,180.00 | 4,265.00 | 4,025.00 | 4,070.00 | 4,070.00 | -3.55% | 62,156 |
| Jul 1, 2026 | 4,115.00 | 4,270.00 | 4,050.00 | 4,220.00 | 4,220.00 | 3.56% | 69,748 |
| Jun 30, 2026 | 4,120.00 | 4,170.00 | 4,015.00 | 4,075.00 | 4,075.00 | -2.63% | 135,795 |
| Jun 29, 2026 | 3,750.00 | 4,220.00 | 3,695.00 | 4,185.00 | 4,185.00 | 8.42% | 172,113 |
| Jun 26, 2026 | 3,905.00 | 3,910.00 | 3,705.00 | 3,860.00 | 3,860.00 | -1.15% | 229,234 |
| Jun 25, 2026 | 4,020.00 | 4,090.00 | 3,870.00 | 3,905.00 | 3,905.00 | -3.58% | 112,396 |
| Jun 24, 2026 | 3,935.00 | 4,075.00 | 3,935.00 | 4,050.00 | 4,050.00 | 1.25% | 128,814 |
| Jun 23, 2026 | 4,190.00 | 4,255.00 | 3,985.00 | 4,000.00 | 4,000.00 | -6.32% | 166,493 |
| Jun 22, 2026 | 4,255.00 | 4,375.00 | 4,170.00 | 4,270.00 | 4,270.00 | 0.35% | 86,619 |
| Jun 19, 2026 | 4,445.00 | 4,465.00 | 4,150.00 | 4,255.00 | 4,255.00 | -4.27% | 156,690 |
| Jun 18, 2026 | 4,645.00 | 4,645.00 | 4,425.00 | 4,445.00 | 4,445.00 | -4.61% | 94,099 |
| Jun 17, 2026 | 4,665.00 | 4,730.00 | 4,585.00 | 4,660.00 | 4,660.00 | -0.11% | 137,532 |
| Jun 16, 2026 | 4,580.00 | 4,670.00 | 4,510.00 | 4,665.00 | 4,665.00 | 3.44% | 118,988 |
| Jun 15, 2026 | 4,510.00 | 4,650.00 | 4,455.00 | 4,510.00 | 4,510.00 | 1.46% | 92,053 |
| Jun 12, 2026 | 4,355.00 | 4,500.00 | 4,335.00 | 4,445.00 | 4,445.00 | 4.71% | 139,242 |
| Jun 11, 2026 | 4,155.00 | 4,260.00 | 4,110.00 | 4,245.00 | 4,245.00 | 0.12% | 118,363 |
| Jun 10, 2026 | 4,250.00 | 4,415.00 | 4,140.00 | 4,240.00 | 4,240.00 | -2.08% | 113,609 |
| Jun 9, 2026 | 4,165.00 | 4,435.00 | 4,165.00 | 4,330.00 | 4,330.00 | 3.10% | 157,373 |
| Jun 8, 2026 | 4,180.00 | 4,450.00 | 4,175.00 | 4,200.00 | 4,200.00 | -7.39% | 247,178 |
| Jun 5, 2026 | 4,520.00 | 4,645.00 | 4,470.00 | 4,535.00 | 4,535.00 | -0.55% | 103,173 |
| 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% | 285,940 |
| May 29, 2026 | 5,070.00 | 5,180.00 | 4,930.00 | 4,960.00 | 4,960.00 | -3.88% | 210,095 |