Skip to main content
logo
ktcs corporation (KRX:058850)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,110.00
+90.00 (2.98%)
Last updated: Oct 15, 2025, 9:00 AM KST

ktcs corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20253,020.003,115.003,020.003,110.003,110.002.98%586,365
Oct 14, 20253,080.003,095.003,000.003,020.003,020.00-1.95%636,706
Oct 13, 20253,030.003,130.002,990.003,080.003,080.000.98%736,923
Oct 10, 20253,010.003,075.002,995.003,050.003,050.001.33%531,098
Oct 2, 20253,040.003,050.003,000.003,010.003,010.00-1.31%364,026
Oct 1, 20253,000.003,060.002,980.003,050.003,050.001.50%355,029
Sep 30, 20253,070.003,070.002,985.003,005.003,005.00-2.12%325,962
Sep 29, 20252,995.003,070.002,975.003,070.003,070.003.54%531,147
Sep 26, 20253,030.003,050.002,930.002,965.002,965.00-3.26%738,671
Sep 25, 20252,995.003,065.002,995.003,065.003,065.001.83%412,243
Sep 24, 20253,010.003,030.002,975.003,010.003,010.00-456,599
Sep 23, 20253,030.003,030.002,960.003,010.003,010.00-0.17%476,602
Sep 22, 20253,025.003,080.003,005.003,015.003,015.00-1.15%605,065
Sep 19, 20253,095.003,115.003,015.003,050.003,050.00-1.77%808,512
Sep 18, 20253,060.003,120.003,010.003,105.003,105.002.31%1,934,122
Sep 17, 20252,900.003,195.002,890.003,035.003,035.008.01%19,839,559
Sep 16, 20252,830.002,840.002,805.002,810.002,810.00-0.71%161,736
Sep 15, 20252,830.002,840.002,825.002,830.002,830.00-171,026
Sep 12, 20252,840.002,850.002,825.002,830.002,830.00-0.35%202,189
Sep 11, 20252,870.002,875.002,830.002,840.002,840.00-1.05%196,773
Sep 10, 20252,895.002,975.002,830.002,870.002,870.00-1.03%768,591
Sep 9, 20252,890.002,920.002,890.002,900.002,900.00-157,420
Sep 8, 20252,880.002,900.002,875.002,900.002,900.000.87%158,189
Sep 5, 20252,865.002,895.002,850.002,875.002,875.000.35%150,931
Sep 4, 20252,865.002,880.002,850.002,865.002,865.00-103,694
Sep 3, 20252,865.002,880.002,850.002,865.002,865.00-0.52%66,398
Sep 2, 20252,855.002,885.002,835.002,880.002,880.000.70%260,778
Sep 1, 20252,835.002,870.002,825.002,860.002,860.001.24%214,331
Aug 29, 20252,830.002,910.002,810.002,825.002,825.001.07%344,861
Aug 28, 20252,775.002,805.002,775.002,795.002,795.000.72%66,811
Aug 27, 20252,845.002,845.002,760.002,775.002,775.00-1.60%517,745
Aug 26, 20252,810.002,845.002,810.002,820.002,820.00-0.18%65,303
Aug 25, 20252,830.002,850.002,820.002,825.002,825.00-79,203
Aug 22, 20252,825.002,855.002,815.002,825.002,825.00-0.18%111,561
Aug 21, 20252,760.002,840.002,760.002,830.002,830.001.80%164,935
Aug 20, 20252,760.002,795.002,725.002,780.002,780.00-0.18%195,907
Aug 19, 20252,770.002,800.002,765.002,785.002,785.00-0.18%86,907
Aug 18, 20252,805.002,810.002,750.002,790.002,790.00-0.36%179,753
Aug 14, 20252,800.002,830.002,790.002,800.002,800.000.18%89,280
Aug 13, 20252,800.002,820.002,770.002,795.002,795.00-0.53%192,620
Aug 12, 20252,815.002,835.002,790.002,810.002,810.00-0.35%141,050
Aug 11, 20252,815.002,855.002,800.002,820.002,820.000.36%212,024
Aug 8, 20252,950.002,950.002,775.002,810.002,810.004.66%1,909,680
Aug 7, 20252,680.002,700.002,670.002,685.002,685.000.37%783,233
Aug 6, 20252,660.002,690.002,655.002,675.002,675.000.38%76,784
Aug 5, 20252,650.002,690.002,645.002,665.002,665.000.38%125,470
Aug 4, 20252,595.002,700.002,590.002,655.002,655.002.12%146,839
Aug 1, 20252,710.002,710.002,475.002,600.002,600.00-3.88%342,237
Jul 31, 20252,685.002,715.002,675.002,705.002,705.001.12%86,695
Jul 30, 20252,660.002,695.002,660.002,675.002,675.000.56%110,647