Skip to main content
logo
ktcs corporation (KRX:058850)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,845.00
-25.00 (-0.87%)
At close: Nov 25, 2025

ktcs corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 20252,860.002,870.002,840.002,850.002,850.000.18%186,856
Nov 25, 20252,895.002,915.002,840.002,845.002,845.00-0.87%180,943
Nov 24, 20252,895.002,905.002,860.002,870.002,870.00-0.86%170,953
Nov 21, 20252,895.002,900.002,855.002,895.002,895.00-1.03%141,384
Nov 20, 20252,880.002,925.002,880.002,925.002,925.002.63%207,055
Nov 19, 20252,850.002,875.002,805.002,850.002,850.00-152,935
Nov 18, 20252,925.002,925.002,850.002,850.002,850.00-2.73%167,153
Nov 17, 20252,880.002,930.002,880.002,930.002,930.001.74%142,168
Nov 14, 20252,900.002,910.002,860.002,880.002,880.00-1.03%103,574
Nov 13, 20252,905.002,930.002,895.002,910.002,910.00-0.51%75,895
Nov 12, 20252,865.002,940.002,865.002,925.002,925.002.09%154,134
Nov 11, 20252,900.002,930.002,850.002,865.002,865.00-1.21%254,976
Nov 10, 20252,840.002,905.002,840.002,900.002,900.002.65%194,120
Nov 7, 20252,860.002,885.002,780.002,825.002,825.00-2.75%211,518
Nov 6, 20252,865.002,910.002,845.002,905.002,905.001.40%184,798
Nov 5, 20252,925.002,935.002,790.002,865.002,865.00-2.55%424,449
Nov 4, 20252,955.002,955.002,905.002,940.002,940.00-0.17%139,808
Nov 3, 20252,935.002,970.002,930.002,945.002,945.000.86%210,983
Oct 31, 20252,930.002,975.002,905.002,920.002,920.00-0.34%225,544
Oct 30, 20253,040.003,040.002,930.002,930.002,930.00-3.62%388,784
Oct 29, 20253,045.003,085.003,030.003,040.003,040.000.33%522,087
Oct 28, 20253,040.003,060.003,005.003,030.003,030.00-0.33%238,971
Oct 27, 20253,065.003,075.003,025.003,040.003,040.00-0.49%305,507
Oct 24, 20253,090.003,095.003,030.003,055.003,055.00-0.33%267,345
Oct 23, 20253,055.003,115.003,040.003,065.003,065.00-404,833
Oct 22, 20252,980.003,070.002,950.003,065.003,065.002.85%348,380
Oct 21, 20252,990.003,015.002,960.002,980.002,980.00-0.50%214,133
Oct 20, 20252,965.003,005.002,930.002,995.002,995.000.84%263,292
Oct 17, 20253,070.003,075.002,965.002,970.002,970.00-3.26%552,439
Oct 16, 20253,135.003,135.003,065.003,070.003,070.00-1.29%502,884
Oct 15, 20253,020.003,115.003,020.003,110.003,110.002.98%582,180
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%363,921
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%524,641
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, 20253,010.003,030.002,975.003,010.003,010.00-434,560
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%1,921,660
Sep 17, 20252,900.003,195.002,890.003,035.003,035.008.01%19,829,510
Sep 16, 20252,830.002,840.002,805.002,810.002,810.00-0.71%161,655
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