KCTC Co. Ltd (KRX:009070)
South Korea · Delayed Price · Currency is KRW 4,160.00
+300.00 (7.77%)
Jun 29, 2026, 3:05 PM KST
KCTC Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 5,050.00 | 5,180.00 | 4,920.00 | 5,160.00 | 5,160.00 | 2.58% | 347,221 |
| May 27, 2026 | 5,200.00 | 5,220.00 | 5,000.00 | 5,030.00 | 5,030.00 | -3.27% | 239,329 |
| 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% | 110,464 |
| May 21, 2026 | 5,150.00 | 5,380.00 | 5,150.00 | 5,200.00 | 5,200.00 | 0.97% | 113,509 |
| May 20, 2026 | 5,330.00 | 5,330.00 | 5,000.00 | 5,150.00 | 5,150.00 | -3.38% | 223,068 |
| 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 |