Skip to main content
logo
ktcs corporation (KRX:058850)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,900.00
0.00 (0.00%)
Last updated: Sep 9, 2025, 12:30 PM KST

ktcs corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20252,880.002,900.002,875.002,900.002,900.000.87%157,086
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
Jul 29, 20252,665.002,685.002,630.002,660.002,660.00-0.19%173,913
Jul 28, 20252,690.002,955.002,665.002,665.002,665.00-1.11%923,039
Jul 25, 20252,715.002,720.002,690.002,695.002,695.00-0.74%116,977
Jul 24, 20252,760.002,775.002,715.002,715.002,715.00-1.63%185,661
Jul 23, 20252,775.002,780.002,730.002,760.002,760.00-177,384
Jul 22, 20252,825.002,825.002,750.002,760.002,760.00-1.78%325,585
Jul 21, 20252,820.002,830.002,805.002,810.002,810.00-0.53%84,043
Jul 18, 20252,840.002,845.002,815.002,825.002,825.00-0.18%188,532
Jul 17, 20252,840.002,845.002,815.002,830.002,830.00-0.18%95,264
Jul 16, 20252,865.002,865.002,825.002,835.002,835.00-1.05%140,402
Jul 15, 20252,870.002,885.002,845.002,865.002,865.00-0.69%139,079
Jul 14, 20252,840.002,895.002,840.002,885.002,885.001.58%225,579
Jul 11, 20252,850.002,865.002,835.002,840.002,840.00-0.35%151,800
Jul 10, 20252,830.002,855.002,825.002,850.002,850.000.53%119,539
Jul 9, 20252,815.002,840.002,805.002,835.002,835.001.07%97,097
Jul 8, 20252,800.002,832.002,800.002,805.002,805.00-116,452
Jul 7, 20252,810.002,820.002,785.002,805.002,805.00-0.71%57,658
Jul 4, 20252,845.002,855.002,805.002,825.002,825.00-0.53%173,365
Jul 3, 20252,820.002,850.002,810.002,840.002,840.000.89%152,331
Jul 2, 20252,830.002,840.002,790.002,815.002,815.00-0.88%206,074
Jul 1, 20252,810.002,860.002,795.002,840.002,840.001.07%201,418
Jun 30, 20252,820.002,845.002,810.002,810.002,810.00-0.18%163,608